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
61.496,61 +490,14 (+0,80%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260116C00055000 | 2024-06-14 1:50PM EDT | 55.00 | 55.74 | 55.00 | 59.90 | 0.00 | - | 1 | 6 | 60.16% |
| DLTR260116C00060000 | 2024-04-16 12:01PM EDT | 60.00 | 70.49 | 61.50 | 66.45 | 0.00 | - | - | 1 | 93.97% |
| DLTR260116C00070000 | 2023-12-19 2:41PM EDT | 70.00 | 71.23 | 69.50 | 72.05 | 0.00 | - | 1 | 12 | 128.69% |
| DLTR260116C00075000 | 2024-06-10 10:42AM EDT | 75.00 | 45.90 | 41.15 | 42.20 | 0.00 | - | 1 | 2 | 50.67% |
| DLTR260116C00080000 | 2024-06-18 10:48AM EDT | 80.00 | 39.03 | 37.75 | 38.55 | 0.00 | - | 5 | 8 | 50.04% |
| DLTR260116C00085000 | 2024-06-07 10:42AM EDT | 85.00 | 39.95 | 34.45 | 35.45 | 0.00 | - | 1 | 4 | 49.11% |
| DLTR260116C00090000 | 2024-02-12 11:00AM EDT | 90.00 | 61.43 | 49.30 | 51.95 | 0.00 | - | 1 | 7 | 90.02% |
| DLTR260116C00095000 | 2023-09-26 1:18PM EDT | 95.00 | 33.31 | 34.30 | 36.05 | 0.00 | - | - | 2 | 59.04% |
| DLTR260116C00100000 | 2024-06-18 10:14AM EDT | 100.00 | 26.80 | 23.70 | 26.40 | 0.00 | - | 1 | 5 | 45.09% |
| DLTR260116C00105000 | 2024-06-27 2:01PM EDT | 105.00 | 22.64 | 22.80 | 23.55 | 0.00 | - | 6 | 108 | 43.59% |
| DLTR260116C00110000 | 2024-06-26 2:45PM EDT | 110.00 | 20.55 | 20.40 | 21.10 | +2.15 | +11.68% | 1 | 28 | 42.60% |
| DLTR260116C00115000 | 2024-06-07 3:36PM EDT | 115.00 | 21.70 | 18.10 | 18.85 | 0.00 | - | 2 | 6 | 41.73% |
| DLTR260116C00120000 | 2024-06-07 2:51PM EDT | 120.00 | 19.20 | 15.90 | 16.90 | 0.00 | - | 2 | 31 | 41.15% |
| DLTR260116C00125000 | 2024-06-26 3:42PM EDT | 125.00 | 12.85 | 14.10 | 15.00 | 0.00 | - | 1 | 29 | 40.40% |
| DLTR260116C00130000 | 2024-06-10 12:08PM EDT | 130.00 | 14.90 | 11.85 | 13.50 | 0.00 | - | 1 | 83 | 40.14% |
| DLTR260116C00135000 | 2024-06-28 2:56PM EDT | 135.00 | 10.65 | 11.10 | 11.70 | -0.75 | -6.58% | 1 | 316 | 39.06% |
| DLTR260116C00140000 | 2024-06-26 12:39PM EDT | 140.00 | 9.00 | 9.75 | 10.40 | 0.00 | - | 13 | 97 | 38.69% |
| DLTR260116C00145000 | 2024-06-10 10:36AM EDT | 145.00 | 10.35 | 8.55 | 10.25 | 0.00 | - | 2 | 7 | 40.41% |
| DLTR260116C00150000 | 2024-06-28 2:19PM EDT | 150.00 | 7.75 | 7.45 | 8.05 | +0.35 | +4.73% | 36 | 39 | 37.76% |
| DLTR260116C00155000 | 2024-06-27 9:39AM EDT | 155.00 | 5.70 | 6.35 | 7.05 | 0.00 | - | 2 | 335 | 37.32% |
| DLTR260116C00160000 | 2024-06-10 12:24PM EDT | 160.00 | 6.95 | 5.55 | 6.20 | 0.00 | - | 1 | 31 | 37.00% |
| DLTR260116C00165000 | 2024-06-13 2:29PM EDT | 165.00 | 5.00 | 4.80 | 5.50 | 0.00 | - | 1 | 14 | 36.84% |
| DLTR260116C00170000 | 2024-06-17 10:44AM EDT | 170.00 | 4.38 | 4.20 | 4.80 | 0.00 | - | 4 | 12 | 36.49% |
| DLTR260116C00175000 | 2024-06-12 11:36AM EDT | 175.00 | 4.40 | 3.70 | 4.25 | 0.00 | - | 1 | 34 | 36.35% |
| DLTR260116C00180000 | 2024-06-26 1:36PM EDT | 180.00 | 2.80 | 2.38 | 3.75 | 0.00 | - | 1 | 34 | 36.19% |
| DLTR260116C00185000 | 2024-04-25 10:36AM EDT | 185.00 | 5.80 | 5.05 | 5.65 | 0.00 | - | 2 | 2 | 42.55% |
| DLTR260116C00190000 | 2024-06-06 3:13PM EDT | 190.00 | 3.45 | 1.95 | 2.90 | 0.00 | - | 1 | 7 | 35.84% |
| DLTR260116C00195000 | 2024-06-26 1:44PM EDT | 195.00 | 1.89 | 1.52 | 2.57 | 0.00 | - | 2 | 6 | 35.76% |
| DLTR260116C00200000 | 2024-06-26 1:44PM EDT | 200.00 | 1.64 | 1.31 | 2.25 | 0.00 | - | 2 | 2 | 35.58% |
| DLTR260116C00210000 | 2024-06-13 3:06PM EDT | 210.00 | 1.50 | 1.08 | 1.77 | 0.00 | - | 1 | 5 | 35.46% |
| DLTR260116C00220000 | 2024-06-26 1:36PM EDT | 220.00 | 0.90 | 0.79 | 1.41 | 0.00 | - | 41 | 44 | 35.44% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260116P00055000 | 2024-06-26 1:42PM EDT | 55.00 | 1.60 | 1.12 | 1.65 | 0.00 | - | 9 | 1,007 | 40.41% |
| DLTR260116P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 1.90 | 1.02 | 3.00 | 0.00 | - | 40 | 220 | 42.96% |
| DLTR260116P00065000 | 2024-06-27 10:09AM EDT | 65.00 | 2.68 | 2.47 | 2.84 | 0.00 | - | 2 | 231 | 37.59% |
| DLTR260116P00070000 | 2024-06-27 3:07PM EDT | 70.00 | 3.55 | 2.80 | 3.65 | 0.00 | - | 1 | 441 | 36.39% |
| DLTR260116P00075000 | 2024-06-28 3:43PM EDT | 75.00 | 4.25 | 2.65 | 4.50 | -0.50 | -10.53% | 1 | 88 | 34.88% |
| DLTR260116P00080000 | 2024-06-28 3:52PM EDT | 80.00 | 5.50 | 5.30 | 5.80 | -0.50 | -8.33% | 1 | 413 | 34.31% |
| DLTR260116P00085000 | 2024-06-27 10:47AM EDT | 85.00 | 7.07 | 6.55 | 7.15 | 0.00 | - | 3 | 70 | 33.33% |
| DLTR260116P00090000 | 2024-06-17 10:56AM EDT | 90.00 | 8.10 | 7.10 | 8.65 | 0.00 | - | 1 | 126 | 32.27% |
| DLTR260116P00095000 | 2024-06-12 3:28PM EDT | 95.00 | 9.40 | 8.95 | 10.40 | 0.00 | - | 1 | 141 | 31.34% |
| DLTR260116P00100000 | 2024-06-12 3:39PM EDT | 100.00 | 11.10 | 10.10 | 12.50 | 0.00 | - | 300 | 1,653 | 30.69% |
| DLTR260116P00105000 | 2024-06-26 1:43PM EDT | 105.00 | 15.20 | 12.40 | 14.55 | 0.00 | - | 5 | 147 | 29.49% |
| DLTR260116P00110000 | 2024-06-14 11:49AM EDT | 110.00 | 17.20 | 15.65 | 16.95 | 0.00 | - | 6 | 62 | 28.55% |
| DLTR260116P00115000 | 2024-06-21 11:09AM EDT | 115.00 | 18.79 | 18.20 | 19.55 | 0.00 | - | 1 | 13 | 27.54% |
| DLTR260116P00120000 | 2024-06-27 10:53AM EDT | 120.00 | 22.50 | 20.40 | 22.45 | 0.00 | - | 6 | 151 | 26.65% |
| DLTR260116P00125000 | 2024-05-01 9:58AM EDT | 125.00 | 19.45 | 20.50 | 21.50 | 0.00 | - | 1 | 22 | 17.13% |
| DLTR260116P00130000 | 2024-06-13 11:21AM EDT | 130.00 | 28.09 | 26.50 | 28.85 | 0.00 | - | 10 | 107 | 24.59% |
| DLTR260116P00135000 | 2024-06-28 9:45AM EDT | 135.00 | 34.35 | 31.60 | 32.60 | +14.18 | +70.30% | 20 | 35 | 23.97% |
| DLTR260116P00140000 | 2024-03-19 10:54AM EDT | 140.00 | 23.80 | 24.95 | 27.25 | 0.00 | - | 154 | 67 | 0.00% |
| DLTR260116P00145000 | 2024-06-14 9:52AM EDT | 145.00 | 40.26 | 39.55 | 40.40 | 0.00 | - | 3 | 31 | 21.83% |
| DLTR260116P00150000 | 2024-06-27 1:54PM EDT | 150.00 | 44.80 | 43.75 | 46.50 | 0.00 | - | 21 | 22 | 26.59% |
| DLTR260116P00155000 | 2024-06-24 9:47AM EDT | 155.00 | 48.10 | 48.25 | 49.05 | 0.00 | - | 1 | 0 | 19.51% |
| DLTR260116P00160000 | 2024-04-10 9:30AM EDT | 160.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DLTR260116P00165000 | 2024-05-24 9:38AM EDT | 165.00 | 49.85 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 27.89% |
| DLTR260116P00175000 | 2024-05-30 10:01AM EDT | 175.00 | 58.85 | 66.05 | 70.50 | 0.00 | - | 1 | 0 | 30.38% |
| DLTR260116P00200000 | 2024-02-28 2:12PM EDT | 200.00 | 55.50 | 64.50 | 68.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.