Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.260,48 +339,24 (+0,51%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240524C00135000 | 2024-04-29 3:13PM EDT | 135.00 | 9.10 | 7.60 | 11.10 | 0.00 | - | - | 1 | 78.81% |
| DLR240524C00136000 | 2024-04-04 2:33PM EDT | 136.00 | 9.30 | 10.00 | 13.40 | 0.00 | - | 1 | 1 | 99.44% |
| DLR240524C00138000 | 2024-05-03 9:54AM EDT | 138.00 | 10.00 | 5.10 | 7.00 | 0.00 | - | 4 | 4 | 45.75% |
| DLR240524C00139000 | 2024-04-26 1:40PM EDT | 139.00 | 7.80 | 4.60 | 6.70 | 0.00 | - | 1 | 1 | 52.64% |
| DLR240524C00140000 | 2024-05-16 3:27PM EDT | 140.00 | 6.10 | 4.30 | 4.70 | 0.00 | - | 1 | 4 | 31.59% |
| DLR240524C00141000 | 2024-05-10 3:57PM EDT | 141.00 | 3.00 | 3.50 | 4.00 | 0.00 | - | 6 | 2 | 31.79% |
| DLR240524C00142000 | 2024-05-15 3:55PM EDT | 142.00 | 3.90 | 2.60 | 3.20 | 0.00 | - | 85 | 107 | 29.59% |
| DLR240524C00143000 | 2024-05-17 2:43PM EDT | 143.00 | 2.80 | 2.25 | 2.50 | -0.53 | -15.92% | 12 | 14 | 28.05% |
| DLR240524C00144000 | 2024-05-17 2:13PM EDT | 144.00 | 2.15 | 1.70 | 2.05 | -0.95 | -30.65% | 1 | 74 | 28.98% |
| DLR240524C00145000 | 2024-05-17 2:23PM EDT | 145.00 | 1.60 | 1.30 | 1.50 | -1.15 | -41.82% | 53 | 195 | 27.49% |
| DLR240524C00146000 | 2024-05-17 3:55PM EDT | 146.00 | 1.05 | 0.90 | 1.10 | -0.72 | -40.68% | 53 | 18 | 27.00% |
| DLR240524C00147000 | 2024-05-16 3:31PM EDT | 147.00 | 1.50 | 1.20 | 1.40 | +0.10 | +7.14% | 3 | 27 | 36.21% |
| DLR240524C00148000 | 2024-05-17 10:39AM EDT | 148.00 | 1.00 | 0.35 | 0.70 | -0.07 | -6.54% | 1 | 6 | 29.20% |
| DLR240524C00150000 | 2024-05-17 2:29PM EDT | 150.00 | 0.32 | 0.15 | 0.35 | -0.43 | -57.33% | 77 | 314 | 28.91% |
| DLR240524C00152500 | 2024-05-16 3:24PM EDT | 152.50 | 0.25 | 0.00 | 0.25 | -0.03 | -10.71% | 5 | 17 | 33.40% |
| DLR240524C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 0.02 | 0.00 | 0.40 | -0.18 | -90.00% | 5 | 14 | 45.12% |
| DLR240524C00157500 | 2024-04-12 3:52PM EDT | 157.50 | 1.80 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 67.77% |
| DLR240524C00162500 | 2024-04-09 3:10PM EDT | 162.50 | 1.19 | 0.00 | 1.70 | 0.00 | - | - | 2 | 78.76% |
| DLR240524C00170000 | 2024-04-10 12:05PM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 104.83% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240524P00100000 | 2024-04-18 2:49PM EDT | 100.00 | 1.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 109.38% |
| DLR240524P00115000 | 2024-05-03 11:56AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 136.67% |
| DLR240524P00120000 | 2024-05-06 10:11AM EDT | 120.00 | 0.18 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 96.88% |
| DLR240524P00124000 | 2024-04-24 10:15AM EDT | 124.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 100.78% |
| DLR240524P00125000 | 2024-05-15 9:34AM EDT | 125.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 50.98% |
| DLR240524P00126000 | 2024-05-14 10:16AM EDT | 126.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 92.92% |
| DLR240524P00128000 | 2024-04-23 12:47PM EDT | 128.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 2 | 85.01% |
| DLR240524P00129000 | 2024-05-10 9:40AM EDT | 129.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 81.01% |
| DLR240524P00130000 | 2024-05-15 9:34AM EDT | 130.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 17 | 77.05% |
| DLR240524P00131000 | 2024-05-08 9:30AM EDT | 131.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | - | 1 | 73.05% |
| DLR240524P00132000 | 2024-05-14 3:53PM EDT | 132.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 69.04% |
| DLR240524P00133000 | 2024-05-13 11:28AM EDT | 133.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 65.53% |
| DLR240524P00135000 | 2024-05-08 9:40AM EDT | 135.00 | 1.08 | 0.00 | 2.25 | 0.00 | - | 2 | 26 | 57.81% |
| DLR240524P00136000 | 2024-05-13 10:17AM EDT | 136.00 | 0.72 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 53.10% |
| DLR240524P00137000 | 2024-05-17 11:34AM EDT | 137.00 | 0.19 | 0.15 | 0.95 | -0.02 | -9.52% | 1 | 99 | 45.95% |
| DLR240524P00138000 | 2024-05-16 1:40PM EDT | 138.00 | 0.32 | 0.25 | 0.50 | 0.00 | - | 4 | 8 | 32.62% |
| DLR240524P00139000 | 2024-05-16 10:18AM EDT | 139.00 | 0.91 | 0.35 | 0.50 | +0.46 | +102.22% | 1 | 18 | 28.78% |
| DLR240524P00140000 | 2024-05-17 3:55PM EDT | 140.00 | 0.65 | 0.55 | 0.85 | +0.17 | +35.42% | 18 | 104 | 31.25% |
| DLR240524P00142000 | 2024-05-16 1:54PM EDT | 142.00 | 0.92 | 0.70 | 1.05 | -0.51 | -35.66% | 10 | 20 | 24.90% |
| DLR240524P00143000 | 2024-05-16 2:50PM EDT | 143.00 | 1.00 | 0.70 | 1.45 | 0.00 | - | 3 | 140 | 25.03% |
| DLR240524P00144000 | 2024-05-17 3:26PM EDT | 144.00 | 2.00 | 1.55 | 2.05 | +0.45 | +29.03% | 30 | 178 | 26.69% |
| DLR240524P00145000 | 2024-05-17 3:43PM EDT | 145.00 | 2.34 | 2.35 | 2.55 | +0.45 | +23.81% | 20 | 147 | 25.83% |
| DLR240524P00147000 | 2024-05-16 1:42PM EDT | 147.00 | 3.00 | 2.50 | 4.20 | 0.00 | - | 2 | 6 | 30.54% |
| DLR240524P00148000 | 2024-05-10 12:33PM EDT | 148.00 | 7.87 | 4.20 | 5.40 | 0.00 | - | 1 | 17 | 38.09% |
| DLR240524P00150000 | 2024-05-10 11:40AM EDT | 150.00 | 8.90 | 5.60 | 7.10 | 0.00 | - | - | 2 | 41.02% |
© 2024 Yahoo. Todos os direitos reservados.