La bourse est fermée

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
107,24-1,41 (-1,30 %)
À la clôture : 04:00PM EDT
107,33 +0,09 (+0,08 %)
Échanges après Bourse : 07:21PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DLTR240621C000550002024-05-30 12:50PM EDT55.0060.2050.1554.450.00-23307.81%
DLTR240621C000600002023-11-27 3:44PM EDT60.0059.5581.5085.150.00-122,265.04%
DLTR240621C000650002023-11-27 11:21AM EDT65.0055.7076.5080.950.00-142,071.58%
DLTR240621C000700002023-11-27 3:44PM EDT70.0050.2572.1075.450.00-7151,888.48%
DLTR240621C000750002023-11-27 11:16AM EDT75.0046.6068.1570.400.00-581,747.75%
DLTR240621C000800002023-11-30 2:21PM EDT80.0046.5062.7566.200.00-1641,609.38%
DLTR240621C000850002023-11-29 12:32PM EDT85.0037.7057.7559.550.00-1261,446.29%
DLTR240621C000900002024-05-30 1:07PM EDT90.0025.9115.3019.300.00-22093.75%
DLTR240621C000950002024-06-14 11:12AM EDT95.009.8510.3014.100.00-117168.07%
DLTR240621C001000002024-06-05 3:03PM EDT100.0014.156.058.600.00-2249106.15%
DLTR240621C001020002024-06-14 11:22AM EDT102.003.303.557.300.00--1110.16%
DLTR240621C001030002024-06-17 1:25PM EDT103.005.613.106.500.00-9752.78%
DLTR240621C001040002024-06-17 12:40PM EDT104.004.752.913.600.00-151037.50%
DLTR240621C001050002024-06-18 10:52AM EDT105.002.672.423.75-0.63-19.09%27064.36%
DLTR240621C001060002024-06-18 2:46PM EDT106.001.700.561.83-1.30-43.33%389528.52%
DLTR240621C001070002024-06-18 3:54PM EDT107.001.081.051.19-1.01-48.33%2822127.49%
DLTR240621C001080002024-06-18 3:55PM EDT108.000.640.620.71-0.85-57.05%9415226.86%
DLTR240621C001090002024-06-18 3:33PM EDT109.000.390.330.42-0.58-59.79%8529027.59%
DLTR240621C001100002024-06-18 3:14PM EDT110.000.200.160.41-0.43-68.25%4332034.86%
DLTR240621C001110002024-06-18 3:58PM EDT111.000.120.090.29-0.31-72.09%4535937.01%
DLTR240621C001120002024-06-18 3:59PM EDT112.000.070.040.07-0.20-74.07%22481030.08%
DLTR240621C001130002024-06-18 3:58PM EDT113.000.040.020.22-0.16-80.00%108545.41%
DLTR240621C001140002024-06-18 3:25PM EDT114.000.030.010.10-0.10-76.92%3218642.38%
DLTR240621C001150002024-06-18 3:14PM EDT115.000.020.010.02-0.07-77.78%7454735.94%
DLTR240621C001160002024-06-18 2:31PM EDT116.000.200.010.19+0.15+300.00%627851.56%
DLTR240621C001170002024-06-18 12:49PM EDT117.000.010.010.23-0.08-88.89%314758.01%
DLTR240621C001180002024-06-18 3:04PM EDT118.000.010.010.23-0.03-75.00%516262.50%
DLTR240621C001190002024-06-17 3:54PM EDT119.000.070.000.130.00-230059.77%
DLTR240621C001200002024-06-18 9:52AM EDT120.000.030.010.08-0.02-40.00%21,98660.16%
DLTR240621C001210002024-06-17 12:20PM EDT121.000.030.000.500.00-119487.30%
DLTR240621C001220002024-06-17 1:42PM EDT122.000.040.010.040.00-643262.50%
DLTR240621C001230002024-06-18 12:10PM EDT123.000.010.010.03-0.03-75.00%159664.06%
DLTR240621C001240002024-06-17 3:13PM EDT124.000.050.000.09-0.12-70.59%419875.00%
DLTR240621C001250002024-06-18 12:10PM EDT125.000.010.000.18-0.05-83.33%51,28587.11%
DLTR240621C001260002024-06-07 9:56AM EDT126.000.080.000.500.00-20127109.18%
DLTR240621C001270002024-06-13 1:19PM EDT127.000.060.000.120.00-2022788.67%
DLTR240621C001280002024-06-10 1:01PM EDT128.000.040.000.050.00-113382.03%
DLTR240621C001290002024-06-06 10:21AM EDT129.000.140.000.500.00-410121.48%
DLTR240621C001300002024-06-18 12:08PM EDT130.000.010.000.100.00-171,37396.48%
DLTR240621C001350002024-06-18 2:07PM EDT135.000.020.000.02+0.01+100.00%201,04693.75%
DLTR240621C001400002024-06-14 3:30PM EDT140.000.020.000.030.00-111,314110.94%
DLTR240621C001450002024-06-17 10:50AM EDT145.000.040.000.010.00-22,156112.50%
DLTR240621C001500002024-06-14 3:59PM EDT150.000.010.000.010.00-31,222121.88%
DLTR240621C001550002024-06-05 9:48AM EDT155.000.040.000.010.00-3384131.25%
DLTR240621C001600002024-06-11 12:18PM EDT160.000.100.000.050.00-161,041167.19%
DLTR240621C001650002024-06-04 3:34PM EDT165.000.150.000.020.00-2996162.50%
DLTR240621C001700002024-06-03 3:40PM EDT170.000.120.000.020.00-5620171.88%
DLTR240621C001750002024-06-05 11:52AM EDT175.000.020.000.020.00-1535181.25%
DLTR240621C001800002024-06-06 9:31AM EDT180.000.040.000.020.00-1349190.63%
DLTR240621C001850002024-05-23 10:10AM EDT185.000.010.000.020.00-130200.00%
DLTR240621C001900002024-04-05 2:49PM EDT190.000.100.001.270.00-227349.80%
DLTR240621C001950002024-06-04 2:23PM EDT195.000.040.000.020.00-238218.75%
DLTR240621C002000002024-03-15 10:20AM EDT200.000.060.010.220.00-464290.63%
DLTR240621C002100002024-03-15 10:42AM EDT210.000.010.000.200.00-240303.91%
DLTR240621C002200002024-03-13 1:08PM EDT220.000.010.000.180.00-243317.97%
DLTR240621C002300002024-05-31 12:54PM EDT230.000.040.000.020.00-1297268.75%
DLTR240621C002400002024-04-16 10:41AM EDT240.000.010.000.140.00-185340.63%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DLTR240621P000550002024-06-06 2:18PM EDT55.000.010.000.020.00-210256.25%
DLTR240621P000600002024-05-13 3:22PM EDT60.000.060.000.020.00-147225.00%
DLTR240621P000650002024-05-01 3:43PM EDT65.000.050.002.010.00-1157387.40%
DLTR240621P000700002024-06-10 2:19PM EDT70.000.010.000.020.00-2137168.75%
DLTR240621P000750002024-06-05 9:30AM EDT75.000.320.000.240.00-274193.36%
DLTR240621P000800002024-06-17 11:15AM EDT80.000.010.000.240.00-167,566162.50%
DLTR240621P000850002024-06-14 11:13AM EDT85.000.010.000.050.00-10274106.25%
DLTR240621P000900002024-06-12 3:40PM EDT90.000.030.000.240.00-10208105.08%
DLTR240621P000950002024-06-14 12:51PM EDT95.000.030.010.250.00-11,26378.52%
DLTR240621P000980002024-06-14 12:52PM EDT98.000.520.001.420.00--196.68%
DLTR240621P000990002024-06-14 11:43AM EDT99.000.130.000.500.00--1565.33%
DLTR240621P001000002024-06-18 3:58PM EDT100.000.100.000.10+0.09+900.00%165,66047.66%
DLTR240621P001010002024-06-17 10:31AM EDT101.000.110.010.050.00-61936.72%
DLTR240621P001020002024-06-18 9:55AM EDT102.000.070.030.39+0.01+16.67%335853.22%
DLTR240621P001030002024-06-18 3:29PM EDT103.000.080.030.22+0.01+14.29%228538.28%
DLTR240621P001040002024-06-18 3:36PM EDT104.000.110.091.33+0.01+10.00%5611969.14%
DLTR240621P001050002024-06-18 3:37PM EDT105.000.250.190.94+0.11+78.57%11154748.15%
DLTR240621P001060002024-06-18 3:58PM EDT106.000.450.420.50+0.13+40.62%13025325.93%
DLTR240621P001070002024-06-18 3:39PM EDT107.000.700.770.89+0.14+25.00%13828525.98%
DLTR240621P001080002024-06-18 3:50PM EDT108.001.211.321.43+0.38+45.78%8214725.83%
DLTR240621P001090002024-06-18 11:13AM EDT109.001.941.922.41+0.52+36.62%3328134.57%
DLTR240621P001100002024-06-18 3:54PM EDT110.003.002.633.85+0.87+40.85%484,57756.01%
DLTR240621P001110002024-06-17 3:15PM EDT111.002.873.554.750.00-1013661.33%
DLTR240621P001120002024-06-17 3:46PM EDT112.003.932.866.800.00-1136100.29%
DLTR240621P001130002024-06-18 2:37PM EDT113.006.074.457.80+1.63+36.71%612752.73%
DLTR240621P001140002024-06-18 11:22AM EDT114.006.504.758.85+0.36+5.86%3109118.07%
DLTR240621P001150002024-06-17 11:59AM EDT115.006.356.409.800.00-127963.09%
DLTR240621P001160002024-06-13 3:37PM EDT116.009.447.4010.800.00-1431368.56%
DLTR240621P001170002024-06-13 3:00PM EDT117.0010.728.4511.750.00-5902573.83%
DLTR240621P001180002024-06-18 2:41PM EDT118.0010.409.3512.75-1.36-11.56%11775.88%
DLTR240621P001190002024-06-14 3:34PM EDT119.0013.359.7513.800.00-20152.64%
DLTR240621P001200002024-06-18 2:51PM EDT120.0013.2010.9514.70+1.70+14.78%1224863.87%
DLTR240621P001210002024-06-14 3:41PM EDT121.0015.1711.8015.800.00-1062.89%
DLTR240621P001220002024-06-14 3:36PM EDT122.0016.2112.8516.800.00-1071.48%
DLTR240621P001230002024-06-07 9:56AM EDT123.0011.6713.7517.800.00-6061.72%
DLTR240621P001240002024-06-17 12:50PM EDT124.0015.6014.9518.800.00-1186.72%
DLTR240621P001250002024-06-18 2:51PM EDT125.0018.2016.4519.80+1.45+8.66%380303114.06%
DLTR240621P001260002024-06-03 11:21AM EDT126.0010.1016.8520.800.00-3086.33%
DLTR240621P001280002024-05-20 10:46AM EDT128.0013.6518.7522.650.00--0201.61%
DLTR240621P001290002024-06-06 10:07AM EDT129.0014.2819.8523.800.00-1096.48%
DLTR240621P001300002024-06-18 2:45PM EDT130.0022.1021.4524.80+0.30+1.38%9761135.55%
DLTR240621P001350002024-06-18 2:47PM EDT135.0027.0525.8529.70-0.35-1.28%361696.88%
DLTR240621P001400002024-06-18 2:45PM EDT140.0035.1030.7034.80+3.30+10.38%18977267.82%
DLTR240621P001450002024-05-29 3:34PM EDT145.0032.0535.6039.900.00-11294.53%
DLTR240621P001500002024-06-12 9:35AM EDT150.0040.0240.8544.800.00-10160.16%
DLTR240621P001550002024-03-11 2:34PM EDT155.0013.7024.6028.000.00-2720.00%
DLTR240621P001600002024-03-12 11:26AM EDT160.0015.8029.0532.150.00-300.00%
DLTR240621P001650002024-03-13 2:31PM EDT165.0038.0038.0041.500.00-1100.00%
DLTR240621P001700002024-04-25 3:03PM EDT170.0048.5052.6556.450.00--00.00%
DLTR240621P001750002023-08-22 1:56PM EDT175.0036.2569.0570.350.00-20396.58%
DLTR240621P001800002023-08-22 12:34PM EDT180.0040.7074.0575.000.00-10402.73%
DLTR240621P001850002023-08-22 3:40PM EDT185.0045.4579.0579.850.00-110413.28%
DLTR240621P001900002023-08-23 1:41PM EDT190.0048.8585.1085.850.00-30480.76%
DLTR240621P001950002023-09-26 12:56PM EDT195.0050.0588.2088.95-39.60-44.17%10379.10%