Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.511,27 +528,07 (+0,87%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250117C00055000 | 2024-05-30 12:51PM EDT | 55.00 | 62.00 | 52.00 | 55.00 | 0.00 | - | 2 | 5 | 68.46% |
| DLTR250117C00060000 | 2023-12-05 2:36PM EDT | 60.00 | 72.65 | 78.60 | 83.40 | 0.00 | - | 1 | 11 | 262.26% |
| DLTR250117C00065000 | 2023-09-25 3:45PM EDT | 65.00 | 46.68 | 49.70 | 50.50 | 0.00 | - | 5 | 2 | 96.30% |
| DLTR250117C00070000 | 2024-06-26 12:33PM EDT | 70.00 | 37.50 | 39.15 | 40.80 | 0.00 | - | 2 | 247 | 58.08% |
| DLTR250117C00075000 | 2023-12-27 2:59PM EDT | 75.00 | 71.08 | 60.25 | 64.30 | 0.00 | - | 18 | 27 | 179.55% |
| DLTR250117C00080000 | 2024-03-27 11:08AM EDT | 80.00 | 54.15 | 46.05 | 47.60 | 0.00 | - | 2 | 80 | 118.75% |
| DLTR250117C00085000 | 2024-05-17 11:47AM EDT | 85.00 | 38.07 | 26.35 | 26.80 | 0.00 | - | 1 | 16 | 46.61% |
| DLTR250117C00090000 | 2024-06-14 10:59AM EDT | 90.00 | 22.00 | 23.00 | 23.70 | 0.00 | - | 1 | 20 | 47.31% |
| DLTR250117C00095000 | 2024-06-27 1:16PM EDT | 95.00 | 18.80 | 18.50 | 19.95 | 0.00 | - | 57 | 74 | 44.46% |
| DLTR250117C00100000 | 2024-06-27 1:12PM EDT | 100.00 | 15.70 | 15.55 | 16.65 | 0.00 | - | 1 | 165 | 42.51% |
| DLTR250117C00105000 | 2024-06-27 2:51PM EDT | 105.00 | 13.13 | 13.45 | 13.90 | 0.00 | - | 8 | 331 | 41.51% |
| DLTR250117C00110000 | 2024-06-28 2:34PM EDT | 110.00 | 10.70 | 10.90 | 11.20 | +0.64 | +6.36% | 2 | 358 | 39.78% |
| DLTR250117C00115000 | 2024-06-25 2:33PM EDT | 115.00 | 8.50 | 8.15 | 9.00 | +0.35 | +4.29% | 1 | 247 | 38.72% |
| DLTR250117C00120000 | 2024-06-28 1:45PM EDT | 120.00 | 6.40 | 6.90 | 7.10 | -0.10 | -1.54% | 3 | 223 | 37.68% |
| DLTR250117C00125000 | 2024-06-27 1:47PM EDT | 125.00 | 5.17 | 5.40 | 5.60 | 0.00 | - | 305 | 892 | 37.07% |
| DLTR250117C00130000 | 2024-06-27 2:49PM EDT | 130.00 | 4.00 | 4.15 | 4.35 | 0.00 | - | 9 | 3,409 | 36.46% |
| DLTR250117C00135000 | 2024-06-24 3:54PM EDT | 135.00 | 3.30 | 3.15 | 3.40 | 0.00 | - | 21 | 336 | 36.18% |
| DLTR250117C00140000 | 2024-06-28 3:53PM EDT | 140.00 | 2.50 | 2.42 | 2.62 | +0.35 | +16.28% | 1 | 1,657 | 35.85% |
| DLTR250117C00145000 | 2024-06-26 1:56PM EDT | 145.00 | 1.33 | 1.83 | 2.05 | 0.00 | - | 1 | 499 | 35.80% |
| DLTR250117C00150000 | 2024-06-28 3:09PM EDT | 150.00 | 1.44 | 1.37 | 1.57 | +0.10 | +7.46% | 11 | 1,077 | 35.60% |
| DLTR250117C00155000 | 2024-06-28 3:50PM EDT | 155.00 | 1.14 | 0.96 | 1.13 | +0.03 | +2.70% | 20 | 180 | 34.94% |
| DLTR250117C00160000 | 2024-06-27 9:43AM EDT | 160.00 | 0.65 | 0.68 | 0.97 | 0.00 | - | 10 | 1,603 | 35.79% |
| DLTR250117C00165000 | 2024-06-26 2:04PM EDT | 165.00 | 0.39 | 0.42 | 1.16 | 0.00 | - | 9 | 1,443 | 39.31% |
| DLTR250117C00170000 | 2024-06-26 1:26PM EDT | 170.00 | 0.30 | 0.31 | 0.97 | 0.00 | - | 500 | 823 | 39.67% |
| DLTR250117C00175000 | 2024-06-26 12:52PM EDT | 175.00 | 0.28 | 0.18 | 1.71 | 0.00 | - | 2 | 617 | 47.17% |
| DLTR250117C00180000 | 2024-06-27 12:23PM EDT | 180.00 | 0.31 | 0.14 | 0.72 | 0.00 | - | 2 | 758 | 40.75% |
| DLTR250117C00185000 | 2024-06-24 1:18PM EDT | 185.00 | 0.25 | 0.11 | 1.55 | 0.00 | - | 2 | 594 | 49.70% |
| DLTR250117C00190000 | 2024-06-26 12:07PM EDT | 190.00 | 0.14 | 0.09 | 1.49 | 0.00 | - | 2 | 81 | 50.95% |
| DLTR250117C00195000 | 2024-06-26 12:07PM EDT | 195.00 | 0.12 | 0.07 | 1.45 | 0.00 | - | 2 | 536 | 52.27% |
| DLTR250117C00200000 | 2024-06-26 12:06PM EDT | 200.00 | 0.09 | 0.06 | 0.18 | 0.00 | - | 2 | 163 | 37.74% |
| DLTR250117C00210000 | 2024-06-26 12:04PM EDT | 210.00 | 0.11 | 0.04 | 1.37 | 0.00 | - | 2 | 457 | 56.18% |
| DLTR250117C00220000 | 2024-06-27 12:33PM EDT | 220.00 | 0.06 | 0.03 | 0.44 | 0.00 | - | 2 | 233 | 48.19% |
| DLTR250117C00230000 | 2024-06-27 12:33PM EDT | 230.00 | 0.12 | 0.02 | 0.80 | 0.00 | - | 2 | 147 | 55.71% |
| DLTR250117C00240000 | 2024-06-27 12:33PM EDT | 240.00 | 0.04 | 0.02 | 1.31 | 0.00 | - | 2 | 21 | 56.27% |
| DLTR250117C00250000 | 2024-06-26 12:51PM EDT | 250.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 10 | 296 | 46.19% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250117P00055000 | 2024-06-28 3:28PM EDT | 55.00 | 0.50 | 0.08 | 0.49 | +0.21 | +72.41% | 4 | 386 | 51.51% |
| DLTR250117P00060000 | 2024-06-14 2:31PM EDT | 60.00 | 0.43 | 0.13 | 1.30 | 0.00 | - | 2 | 146 | 56.57% |
| DLTR250117P00065000 | 2024-06-13 2:40PM EDT | 65.00 | 0.64 | 0.23 | 1.70 | 0.00 | - | 2 | 71 | 53.81% |
| DLTR250117P00070000 | 2024-06-26 11:29AM EDT | 70.00 | 0.87 | 0.63 | 1.02 | 0.00 | - | 1 | 367 | 41.28% |
| DLTR250117P00075000 | 2024-06-26 3:51PM EDT | 75.00 | 1.46 | 1.09 | 1.44 | 0.00 | - | 13 | 333 | 39.36% |
| DLTR250117P00080000 | 2024-06-26 3:20PM EDT | 80.00 | 2.23 | 1.69 | 1.91 | 0.00 | - | 253 | 1,280 | 36.95% |
| DLTR250117P00085000 | 2024-06-28 2:34PM EDT | 85.00 | 2.66 | 2.50 | 2.71 | -0.01 | -0.37% | 47 | 1,155 | 35.63% |
| DLTR250117P00090000 | 2024-06-28 3:55PM EDT | 90.00 | 3.70 | 3.55 | 3.75 | -0.15 | -3.90% | 3 | 3,577 | 34.33% |
| DLTR250117P00095000 | 2024-06-27 3:49PM EDT | 95.00 | 5.61 | 4.90 | 5.80 | +0.26 | +4.86% | 1 | 477 | 35.79% |
| DLTR250117P00100000 | 2024-06-28 2:35PM EDT | 100.00 | 6.65 | 6.55 | 6.80 | -0.22 | -3.20% | 7 | 4,105 | 32.09% |
| DLTR250117P00105000 | 2024-06-28 3:09PM EDT | 105.00 | 8.75 | 7.85 | 8.90 | -0.43 | -4.68% | 2 | 1,204 | 31.13% |
| DLTR250117P00110000 | 2024-06-28 2:30PM EDT | 110.00 | 11.40 | 11.10 | 11.35 | 0.00 | - | 12 | 2,274 | 30.07% |
| DLTR250117P00115000 | 2024-06-14 2:56PM EDT | 115.00 | 14.30 | 13.85 | 14.25 | -0.19 | -1.31% | 1 | 455 | 29.19% |
| DLTR250117P00120000 | 2024-06-21 11:09AM EDT | 120.00 | 16.89 | 17.00 | 17.45 | 0.00 | - | 1 | 6,261 | 28.00% |
| DLTR250117P00125000 | 2024-06-11 1:55PM EDT | 125.00 | 18.19 | 20.55 | 21.00 | 0.00 | - | 5 | 1,285 | 26.67% |
| DLTR250117P00130000 | 2024-06-12 9:36AM EDT | 130.00 | 21.96 | 23.50 | 26.50 | 0.00 | - | 32 | 5,177 | 32.30% |
| DLTR250117P00135000 | 2024-06-05 11:36AM EDT | 135.00 | 22.55 | 28.45 | 29.40 | 0.00 | - | 31 | 201 | 25.48% |
| DLTR250117P00140000 | 2024-06-24 11:53AM EDT | 140.00 | 31.90 | 32.15 | 34.70 | 0.00 | - | 1 | 36 | 29.98% |
| DLTR250117P00145000 | 2024-06-14 11:16AM EDT | 145.00 | 40.00 | 37.05 | 40.20 | 0.00 | - | 1 | 1 | 35.41% |
| DLTR250117P00150000 | 2024-03-13 10:07AM EDT | 150.00 | 25.25 | 24.90 | 26.05 | 0.00 | - | 10 | 215 | 0.00% |
| DLTR250117P00155000 | 2024-06-13 2:18PM EDT | 155.00 | 46.10 | 46.65 | 50.05 | 0.00 | - | 27 | 0 | 39.51% |
| DLTR250117P00160000 | 2024-01-22 2:21PM EDT | 160.00 | 31.60 | 22.25 | 22.95 | 0.00 | - | 1 | 22 | 0.00% |
| DLTR250117P00165000 | 2024-03-13 9:50AM EDT | 165.00 | 36.35 | 36.05 | 38.45 | 0.00 | - | 6 | 23 | 0.00% |
| DLTR250117P00170000 | 2023-12-05 3:32PM EDT | 170.00 | 43.05 | 33.90 | 35.65 | 0.00 | - | 1 | 1 | 0.00% |
| DLTR250117P00175000 | 2023-09-20 12:34PM EDT | 175.00 | 62.70 | 63.10 | 65.55 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR250117P00180000 | 2022-12-08 4:36PM EDT | 180.00 | 45.20 | 42.50 | 44.35 | 0.00 | - | - | 7 | 0.00% |
| DLTR250117P00185000 | 2023-09-20 12:35PM EDT | 185.00 | 72.60 | 73.05 | 75.10 | 0.00 | - | - | 0 | 0.00% |
| DLTR250117P00190000 | 2023-12-20 3:16PM EDT | 190.00 | 53.75 | 57.00 | 62.00 | 0.00 | - | 21 | 0 | 0.00% |
| DLTR250117P00195000 | 2023-12-20 3:50PM EDT | 195.00 | 59.95 | 62.00 | 67.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR250117P00200000 | 2024-01-02 12:00PM EDT | 200.00 | 56.05 | 62.30 | 65.65 | 0.00 | - | 6 | 0 | 0.00% |
| DLTR250117P00210000 | 2024-03-13 2:45PM EDT | 210.00 | 83.55 | 83.05 | 86.35 | 0.00 | - | 54 | 0 | 0.00% |
| DLTR250117P00220000 | 2023-02-23 4:36PM EDT | 220.00 | 79.14 | 80.50 | 84.75 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR250117P00230000 | 2022-12-20 10:32AM EDT | 230.00 | 91.52 | 84.55 | 88.90 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR250117P00240000 | 2022-11-22 11:36AM EDT | 240.00 | 91.52 | 98.20 | 102.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.