Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,92 +0,29 (+0,37%) OURO
2.395,90 +1,00 (+0,04%) Bitcoin USD
66.328,54 +4.788,62 (+7,78%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240517C00128000 | 2024-04-22 10:12AM EDT | 128.00 | 11.60 | 14.50 | 18.80 | 0.00 | - | - | 1 | 52.34% |
| DLR240517C00130000 | 2024-05-09 11:38AM EDT | 130.00 | 13.36 | 12.50 | 16.30 | 0.00 | - | 1 | 32 | 131.64% |
| DLR240517C00131000 | 2024-04-23 10:00AM EDT | 131.00 | 8.20 | 11.90 | 15.10 | 0.00 | - | - | 2 | 119.58% |
| DLR240517C00132000 | 2024-04-22 3:43PM EDT | 132.00 | 7.50 | 10.50 | 14.80 | 0.00 | - | - | 30 | 133.20% |
| DLR240517C00133000 | 2024-04-22 12:29PM EDT | 133.00 | 7.40 | 9.70 | 13.40 | 0.00 | - | - | 3 | 116.02% |
| DLR240517C00134000 | 2024-04-25 10:43AM EDT | 134.00 | 8.20 | 8.60 | 12.30 | 0.00 | - | - | 4 | 107.03% |
| DLR240517C00135000 | 2024-05-14 12:28PM EDT | 135.00 | 7.15 | 8.50 | 11.20 | 0.00 | - | 1 | 66 | 51.95% |
| DLR240517C00136000 | 2024-05-09 12:44PM EDT | 136.00 | 8.00 | 6.60 | 10.40 | 0.00 | - | 1 | 18 | 96.97% |
| DLR240517C00137000 | 2024-04-23 12:23PM EDT | 137.00 | 5.00 | 5.60 | 9.50 | 0.00 | - | - | 5 | 92.92% |
| DLR240517C00138000 | 2024-05-08 2:09PM EDT | 138.00 | 4.30 | 4.60 | 8.30 | 0.00 | - | 5 | 26 | 81.49% |
| DLR240517C00139000 | 2024-05-14 10:06AM EDT | 139.00 | 4.50 | 4.20 | 7.50 | 0.00 | - | 1 | 4 | 79.44% |
| DLR240517C00140000 | 2024-05-15 10:44AM EDT | 140.00 | 3.47 | 3.90 | 6.60 | +0.67 | +23.93% | 77 | 262 | 74.66% |
| DLR240517C00141000 | 2024-05-15 3:29PM EDT | 141.00 | 3.90 | 3.60 | 5.40 | +1.65 | +73.33% | 1 | 99 | 63.16% |
| DLR240517C00142000 | 2024-05-15 10:47AM EDT | 142.00 | 2.10 | 2.65 | 4.10 | +0.44 | +26.51% | 3 | 61 | 49.51% |
| DLR240517C00143000 | 2024-05-15 2:12PM EDT | 143.00 | 1.90 | 2.05 | 2.75 | +0.35 | +22.58% | 8 | 129 | 34.86% |
| DLR240517C00144000 | 2024-05-15 2:39PM EDT | 144.00 | 1.35 | 1.55 | 1.70 | +0.60 | +80.00% | 16 | 69 | 25.98% |
| DLR240517C00145000 | 2024-05-15 3:39PM EDT | 145.00 | 1.15 | 1.00 | 1.15 | +0.55 | +91.67% | 92 | 5,341 | 25.24% |
| DLR240517C00146000 | 2024-05-15 3:34PM EDT | 146.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 20 | 89 | 24.07% |
| DLR240517C00147000 | 2024-05-15 1:18PM EDT | 147.00 | 0.25 | 0.35 | 0.65 | +0.05 | +25.00% | 1 | 36 | 29.44% |
| DLR240517C00148000 | 2024-05-15 2:11PM EDT | 148.00 | 0.13 | 0.00 | 1.00 | -0.12 | -48.00% | 4 | 56 | 43.46% |
| DLR240517C00149000 | 2024-05-15 2:10PM EDT | 149.00 | 0.10 | 0.00 | 2.00 | -0.05 | -33.33% | 4 | 20 | 71.34% |
| DLR240517C00150000 | 2024-05-15 3:42PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 34 | 5,487 | 26.47% |
| DLR240517C00152500 | 2024-05-10 2:02PM EDT | 152.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 97 | 58.20% |
| DLR240517C00155000 | 2024-05-14 12:13PM EDT | 155.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 101 | 404 | 80.37% |
| DLR240517C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 0.55 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 94.09% |
| DLR240517C00160000 | 2024-05-08 12:57PM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 152 | 74.22% |
| DLR240517C00165000 | 2024-04-29 1:37PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 95.61% |
| DLR240517C00170000 | 2024-04-05 10:03AM EDT | 170.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 5 | 66 | 79.69% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240517P00100000 | 2024-03-25 11:07AM EDT | 100.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 11 | 11 | 287.30% |
| DLR240517P00105000 | 2024-04-18 12:56PM EDT | 105.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 10 | 200.39% |
| DLR240517P00110000 | 2024-04-29 11:13AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 178.13% |
| DLR240517P00115000 | 2024-04-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | -0.10 | -66.67% | 1 | 91 | 196.68% |
| DLR240517P00120000 | 2024-05-03 11:02AM EDT | 120.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 20 | 86 | 158.01% |
| DLR240517P00124000 | 2024-05-02 3:46PM EDT | 124.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 2 | 129.59% |
| DLR240517P00125000 | 2024-05-13 11:38AM EDT | 125.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 134 | 129.10% |
| DLR240517P00126000 | 2024-05-06 1:50PM EDT | 126.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 128.08% |
| DLR240517P00127000 | 2024-04-22 2:49PM EDT | 127.00 | 1.55 | 0.00 | 1.70 | 0.00 | - | - | 3 | 120.70% |
| DLR240517P00128000 | 2024-05-02 10:45AM EDT | 128.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 99.71% |
| DLR240517P00130000 | 2024-05-14 11:55AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 369 | 51.56% |
| DLR240517P00131000 | 2024-05-06 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.00% |
| DLR240517P00132000 | 2024-05-13 1:28PM EDT | 132.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 73.05% |
| DLR240517P00133000 | 2024-05-08 2:47PM EDT | 133.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 10 | 88.57% |
| DLR240517P00134000 | 2024-05-08 2:44PM EDT | 134.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 54 | 64.94% |
| DLR240517P00135000 | 2024-05-14 11:38AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1,388 | 60.25% |
| DLR240517P00136000 | 2024-05-14 9:31AM EDT | 136.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 35.74% |
| DLR240517P00137000 | 2024-05-13 10:10AM EDT | 137.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 6 | 104 | 39.94% |
| DLR240517P00138000 | 2024-05-13 2:48PM EDT | 138.00 | 0.09 | 0.00 | 2.20 | -0.46 | -83.64% | 1 | 120 | 67.53% |
| DLR240517P00139000 | 2024-05-15 2:14PM EDT | 139.00 | 0.10 | 0.00 | 0.15 | -0.55 | -84.62% | 1 | 78 | 31.45% |
| DLR240517P00140000 | 2024-05-15 3:31PM EDT | 140.00 | 0.15 | 0.00 | 0.20 | -0.65 | -81.25% | 11 | 408 | 29.30% |
| DLR240517P00141000 | 2024-05-15 3:40PM EDT | 141.00 | 0.20 | 0.00 | 0.25 | -1.05 | -84.00% | 11 | 57 | 26.37% |
| DLR240517P00142000 | 2024-05-15 3:40PM EDT | 142.00 | 0.35 | 0.00 | 1.00 | -1.32 | -79.04% | 17 | 80 | 39.65% |
| DLR240517P00143000 | 2024-05-15 3:57PM EDT | 143.00 | 0.62 | 0.50 | 0.65 | -1.13 | -64.57% | 69 | 31 | 25.20% |
| DLR240517P00144000 | 2024-05-15 12:43PM EDT | 144.00 | 1.40 | 0.85 | 1.00 | -1.85 | -56.92% | 22 | 51 | 24.81% |
| DLR240517P00145000 | 2024-05-15 1:53PM EDT | 145.00 | 1.84 | 1.30 | 1.45 | -1.06 | -36.55% | 31 | 169 | 24.10% |
| DLR240517P00146000 | 2024-05-09 3:49PM EDT | 146.00 | 3.20 | 1.70 | 2.25 | 0.00 | - | 4 | 17 | 27.98% |
| DLR240517P00147000 | 2024-05-03 3:05PM EDT | 147.00 | 2.65 | 1.30 | 4.60 | 0.00 | - | 1 | 1 | 62.31% |
| DLR240517P00148000 | 2024-04-24 9:46AM EDT | 148.00 | 10.00 | 2.00 | 5.50 | 0.00 | - | - | 2 | 67.48% |
| DLR240517P00150000 | 2024-05-06 10:40AM EDT | 150.00 | 5.53 | 3.60 | 7.50 | 0.00 | - | 26 | 38 | 80.71% |
© 2024 Yahoo. Todos os direitos reservados.