Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,60 -0,13 (-0,16%) OURO
2.388,90 -9,10 (-0,38%) Bitcoin USD
63.009,73 +1.924,52 (+3,15%)
Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240419C00060000 | 2023-12-14 12:58PM EDT | 60.00 | 74.59 | 75.40 | 79.70 | 0.00 | - | - | 1 | 948.44% |
| DLR240419C00070000 | 2023-11-02 10:51AM EDT | 70.00 | 61.60 | 66.60 | 70.90 | 0.00 | - | - | 8 | 965.23% |
| DLR240419C00090000 | 2024-03-13 3:16PM EDT | 90.00 | 55.30 | 50.50 | 54.50 | 0.00 | - | 80 | 0 | 935.94% |
| DLR240419C00100000 | 2024-03-13 2:08PM EDT | 100.00 | 45.70 | 41.30 | 44.10 | 0.00 | - | 5 | 0 | 780.76% |
| DLR240419C00105000 | 2024-01-04 1:34PM EDT | 105.00 | 29.10 | 38.00 | 42.50 | 0.00 | - | 1 | 2 | 830.76% |
| DLR240419C00110000 | 2024-04-18 12:49PM EDT | 110.00 | 27.70 | 24.20 | 29.00 | -5.80 | -17.31% | 2 | 17 | 423.05% |
| DLR240419C00115000 | 2024-03-13 12:36PM EDT | 115.00 | 31.41 | 25.70 | 29.50 | 0.00 | - | 7 | 0 | 544.48% |
| DLR240419C00120000 | 2024-04-17 2:36PM EDT | 120.00 | 17.20 | 14.00 | 18.60 | 0.00 | - | 1 | 68 | 280.76% |
| DLR240419C00125000 | 2024-04-17 2:14PM EDT | 125.00 | 12.58 | 11.00 | 14.00 | 0.00 | - | 6 | 113 | 162.30% |
| DLR240419C00130000 | 2024-04-18 1:04PM EDT | 130.00 | 7.63 | 4.50 | 7.10 | +0.38 | +5.24% | 3 | 214 | 88.38% |
| DLR240419C00132000 | 2024-04-10 3:03PM EDT | 132.00 | 9.45 | 2.75 | 6.90 | 0.00 | - | - | 1 | 51.17% |
| DLR240419C00135000 | 2024-04-18 12:16PM EDT | 135.00 | 3.05 | 0.80 | 2.30 | +0.40 | +15.09% | 3 | 134 | 46.00% |
| DLR240419C00137000 | 2024-04-17 12:52PM EDT | 137.00 | 1.35 | 0.55 | 0.80 | 0.00 | - | 44 | 48 | 33.59% |
| DLR240419C00138000 | 2024-04-18 3:23PM EDT | 138.00 | 0.45 | 0.15 | 0.40 | -0.12 | -21.05% | 56 | 43 | 32.03% |
| DLR240419C00139000 | 2024-04-17 1:51PM EDT | 139.00 | 0.30 | 0.05 | 0.20 | -0.61 | -67.03% | 2 | 72 | 32.72% |
| DLR240419C00140000 | 2024-04-18 3:09PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 90 | 1,370 | 37.99% |
| DLR240419C00141000 | 2024-04-18 12:19PM EDT | 141.00 | 0.15 | 0.00 | 0.55 | -0.11 | -42.31% | 4 | 38 | 54.59% |
| DLR240419C00142000 | 2024-04-18 11:57AM EDT | 142.00 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 1 | 15 | 57.42% |
| DLR240419C00143000 | 2024-04-17 3:41PM EDT | 143.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 208 | 51.95% |
| DLR240419C00144000 | 2024-04-18 10:24AM EDT | 144.00 | 0.05 | 0.00 | 0.15 | -0.37 | -88.10% | 2 | 29 | 58.20% |
| DLR240419C00145000 | 2024-04-18 2:59PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 10 | 1,518 | 53.91% |
| DLR240419C00146000 | 2024-04-18 10:55AM EDT | 146.00 | 0.11 | 0.00 | 0.15 | -0.14 | -56.00% | 2 | 26 | 70.31% |
| DLR240419C00147000 | 2024-04-18 11:05AM EDT | 147.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 85 | 71.09% |
| DLR240419C00148000 | 2024-04-18 12:08PM EDT | 148.00 | 0.32 | 0.00 | 0.30 | +0.19 | +146.15% | 1 | 189 | 93.36% |
| DLR240419C00149000 | 2024-04-18 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.30 | -0.24 | -82.76% | 1 | 71 | 99.61% |
| DLR240419C00150000 | 2024-04-16 3:24PM EDT | 150.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 1 | 2,886 | 101.95% |
| DLR240419C00152500 | 2024-04-10 10:40AM EDT | 152.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 127 | 116.41% |
| DLR240419C00155000 | 2024-04-18 10:01AM EDT | 155.00 | 0.21 | 0.00 | 0.05 | +0.10 | +90.91% | 3 | 471 | 102.34% |
| DLR240419C00157500 | 2024-04-09 10:12AM EDT | 157.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 10 | 148.05% |
| DLR240419C00160000 | 2024-04-17 1:57PM EDT | 160.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1,543 | 125.00% |
| DLR240419C00162500 | 2024-03-28 2:42PM EDT | 162.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 135.16% |
| DLR240419C00165000 | 2024-04-11 10:30AM EDT | 165.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 145.31% |
| DLR240419C00170000 | 2024-04-16 10:02AM EDT | 170.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 165.63% |
| DLR240419C00175000 | 2024-03-13 1:49PM EDT | 175.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | 2 | 24 | 326.95% |
| DLR240419C00180000 | 2024-03-05 12:58PM EDT | 180.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 371.48% |
| DLR240419C00185000 | 2024-02-15 1:38PM EDT | 185.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 320.51% |
| DLR240419C00190000 | 2024-03-07 2:48PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 342.77% |
Opções de vendapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240419P00060000 | 2024-01-12 2:58PM EDT | 60.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 986.33% |
| DLR240419P00065000 | 2023-11-03 3:14PM EDT | 65.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 4 | 3 | 692.19% |
| DLR240419P00070000 | 2024-03-26 12:07PM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 608.59% |
| DLR240419P00075000 | 2024-01-23 3:28PM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 610.55% |
| DLR240419P00080000 | 2024-04-01 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 54 | 414.06% |
| DLR240419P00085000 | 2024-02-02 10:52AM EDT | 85.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 497.66% |
| DLR240419P00090000 | 2024-04-10 3:57PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 301 | 306.25% |
| DLR240419P00095000 | 2024-04-09 11:40AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 223 | 268.75% |
| DLR240419P00100000 | 2024-04-09 11:44AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 2,755 | 234.38% |
| DLR240419P00105000 | 2024-04-09 11:48AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 201.56% |
| DLR240419P00110000 | 2024-04-04 2:50PM EDT | 110.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 133 | 228.13% |
| DLR240419P00115000 | 2024-04-10 2:49PM EDT | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 197 | 188.28% |
| DLR240419P00120000 | 2024-04-17 12:15PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6,714 | 171.09% |
| DLR240419P00125000 | 2024-04-18 9:59AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 299 | 77.34% |
| DLR240419P00127000 | 2024-04-10 9:59AM EDT | 127.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 110.74% |
| DLR240419P00128000 | 2024-04-16 11:18AM EDT | 128.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 101.95% |
| DLR240419P00129000 | 2024-04-16 12:42PM EDT | 129.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 91.21% |
| DLR240419P00130000 | 2024-04-18 2:24PM EDT | 130.00 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 2 | 440 | 60.16% |
| DLR240419P00131000 | 2024-04-17 11:29AM EDT | 131.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 50 | 72 | 52.73% |
| DLR240419P00132000 | 2024-04-17 10:10AM EDT | 132.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 1 | 40 | 45.12% |
| DLR240419P00133000 | 2024-04-18 2:07PM EDT | 133.00 | 0.08 | 0.00 | 0.15 | -0.61 | -88.41% | 3 | 87 | 41.60% |
| DLR240419P00134000 | 2024-04-16 10:26AM EDT | 134.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 1 | 98 | 39.16% |
| DLR240419P00135000 | 2024-04-18 3:43PM EDT | 135.00 | 0.14 | 0.05 | 0.35 | -0.52 | -78.79% | 14 | 2,692 | 33.89% |
| DLR240419P00136000 | 2024-04-18 3:35PM EDT | 136.00 | 0.35 | 0.35 | 0.65 | -0.57 | -61.96% | 2 | 77 | 33.15% |
| DLR240419P00137000 | 2024-04-18 3:12PM EDT | 137.00 | 0.87 | 0.80 | 1.15 | -0.48 | -35.56% | 3 | 521 | 33.99% |
| DLR240419P00138000 | 2024-04-18 2:07PM EDT | 138.00 | 1.52 | 1.45 | 1.80 | -0.79 | -34.20% | 4 | 203 | 34.47% |
| DLR240419P00139000 | 2024-04-18 12:24PM EDT | 139.00 | 1.75 | 1.45 | 4.50 | -0.90 | -33.96% | 2 | 127 | 53.13% |
| DLR240419P00140000 | 2024-04-18 2:22PM EDT | 140.00 | 3.17 | 1.40 | 4.00 | +0.22 | +7.46% | 43 | 938 | 64.94% |
| DLR240419P00141000 | 2024-04-17 1:28PM EDT | 141.00 | 3.81 | 2.35 | 6.40 | 0.00 | - | 4 | 176 | 132.72% |
| DLR240419P00142000 | 2024-04-18 10:53AM EDT | 142.00 | 3.55 | 3.50 | 7.50 | -0.85 | -19.32% | 3 | 13 | 54.10% |
| DLR240419P00143000 | 2024-04-15 12:21PM EDT | 143.00 | 6.47 | 4.30 | 8.40 | +2.97 | +84.86% | 1 | 44 | 155.66% |
| DLR240419P00144000 | 2024-04-17 9:58AM EDT | 144.00 | 6.35 | 5.40 | 9.30 | 0.00 | - | 2 | 7 | 162.40% |
| DLR240419P00145000 | 2024-04-17 2:42PM EDT | 145.00 | 8.00 | 6.30 | 10.50 | 0.00 | - | 2 | 41 | 61.72% |
| DLR240419P00146000 | 2024-04-17 3:32PM EDT | 146.00 | 9.14 | 7.40 | 11.50 | 0.00 | - | 3 | 6 | 75.59% |
| DLR240419P00147000 | 2024-04-15 3:27PM EDT | 147.00 | 9.27 | 8.50 | 12.40 | 0.00 | - | 3 | 0 | 81.84% |
| DLR240419P00149000 | 2024-03-27 10:17AM EDT | 149.00 | 8.60 | 10.30 | 15.00 | 0.00 | - | 12 | 0 | 116.80% |
| DLR240419P00150000 | 2024-04-15 12:43PM EDT | 150.00 | 11.55 | 11.50 | 16.00 | 0.00 | - | 3 | 0 | 132.32% |
| DLR240419P00155000 | 2024-03-22 11:08AM EDT | 155.00 | 18.50 | 16.00 | 20.50 | 0.00 | - | 1 | 4 | 273.14% |
| DLR240419P00160000 | 2023-12-08 12:46PM EDT | 160.00 | 28.30 | 27.30 | 30.70 | 0.00 | - | - | 1 | 467.87% |
| DLR240419P00170000 | 2024-03-13 3:23PM EDT | 170.00 | 26.66 | 26.10 | 29.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.