$25.83
-0.31-1.19%
近くで: -
$25.79
-0.04-0.16%
時間外: 7:59 PM EDT
Comments
Loading...
Trump Media & Tech Gr (NASDAQ:DJT) 株価情報, オプションチェーン
オプションチェーンは、Trump Media & Tech Grの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Trump Media & Tech Grの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price14.25Apr 02, 2025
Change
00%
Bid20.05
Ask21.35
volume0
Intrest0
Strike
5
5
Last Price0.06Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price-
Change
-
Bid18.05
Ask18.6
volume0
Intrest0
Strike
7.5
7.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid17.55
Ask18.05
volume0
Intrest0
Strike
8
8
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid16.55
Ask17.05
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price15.6Apr 23, 2025
Change
00%
Bid14.9
Ask16.8
volume0
Intrest0
Strike
10
10
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Last Price10.75Apr 17, 2025
Change
00%
Bid14.65
Ask15.1
volume0
Intrest1
Strike
11
11
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price7.25Apr 09, 2025
Change
00%
Bid13.55
Ask14.15
volume0
Intrest0
Strike
12
12
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price-
Change
-
Bid13.05
Ask13.6
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price11.2Apr 22, 2025
Change
00%
Bid12.55
Ask13.15
volume0
Intrest6
Strike
13
13
Last Price0.01Apr 28, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume1
Intrest101
Last Price-
Change
-
Bid12.05
Ask12.55
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price12.35Apr 24, 2025
Change
00%
Bid11.55
Ask12.1
volume0
Intrest9
Strike
14
14
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest337
Last Price-
Change
-
Bid11.05
Ask11.6
volume0
Intrest0
Strike
14.5
14.5
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price10.65Apr 28, 2025
Change
0.322.92%
Bid10.6
Ask11.5
volume9
Intrest86
Strike
15
15
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest483
Last Price10.57Apr 24, 2025
Change
00%
Bid10.1
Ask10.65
volume0
Intrest57
Strike
15.5
15.5
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price9.8Apr 28, 2025
Change
0.363.81%
Bid9.55
Ask10.1
volume2
Intrest18
Strike
16
16
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest141
Last Price9.1Apr 23, 2025
Change
00%
Bid9.15
Ask9.65
volume0
Intrest3
Strike
16.5
16.5
Last Price0.14Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price9.15Apr 24, 2025
Change
00%
Bid8.6
Ask9.15
volume0
Intrest39
Strike
17
17
Last Price0.01Apr 28, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume35
Intrest464
Last Price8.57Apr 25, 2025
Change
00%
Bid8.1
Ask8.5
volume0
Intrest25
Strike
17.5
17.5
Last Price0.11Apr 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest150
Last Price8.25Apr 25, 2025
Change
00%
Bid7.7
Ask8.6
volume0
Intrest404
Strike
18
18
Last Price0.02Apr 28, 2025
Change
0.1386.67%
Bid0.02
Ask0.19
volume1
Intrest229
Last Price7.62Apr 28, 2025
Change
0.111.42%
Bid7.15
Ask7.6
volume5
Intrest40
Strike
18.5
18.5
Last Price0.02Apr 28, 2025
Change
0.0250%
Bid-
Ask0.34
volume45
Intrest16
Last Price6.89Apr 28, 2025
Change
0.030.43%
Bid6.7
Ask7.1
volume12
Intrest312
Strike
19
19
Last Price0.05Apr 28, 2025
Change
0.0125%
Bid-
Ask0.03
volume44
Intrest301
Last Price5.9Apr 28, 2025
Change
1.216.9%
Bid6.1
Ask6.65
volume3
Intrest41
Strike
19.5
19.5
Last Price0.03Apr 28, 2025
Change
0.0125%
Bid-
Ask0.05
volume38
Intrest583
Last Price5.65Apr 28, 2025
Change
0.579.16%
Bid5.65
Ask6.1
volume36
Intrest788
Strike
20
20
Last Price0.05Apr 28, 2025
Change
0.0228.57%
Bid0.03
Ask0.05
volume50
Intrest605
Last Price5.67Apr 28, 2025
Change
0.224.04%
Bid5.2
Ask5.65
volume1
Intrest134
Strike
20.5
20.5
Last Price0.04Apr 28, 2025
Change
0.0555.56%
Bid-
Ask0.07
volume78
Intrest144
Last Price4.9Apr 28, 2025
Change
0.427.89%
Bid4.75
Ask5.1
volume39
Intrest258
Strike
21
21
Last Price0.06Apr 28, 2025
Change
0.0333.33%
Bid-
Ask0.07
volume21
Intrest156
Last Price4Apr 28, 2025
Change
0.7115.07%
Bid4.15
Ask4.6
volume11
Intrest159
Strike
21.5
21.5
Last Price0.08Apr 28, 2025
Change
0.0538.46%
Bid0.06
Ask0.1
volume13
Intrest248
Last Price3.91Apr 28, 2025
Change
0.399.07%
Bid3.7
Ask4.35
volume81
Intrest349
Strike
22
22
Last Price0.11Apr 28, 2025
Change
0.0531.25%
Bid0.1
Ask0.11
volume296
Intrest602
Last Price3Apr 28, 2025
Change
0.8522.08%
Bid2.76
Ask3.7
volume15
Intrest281
Strike
22.5
22.5
Last Price0.13Apr 28, 2025
Change
0.0940.91%
Bid0.13
Ask0.17
volume54
Intrest324
Last Price2.79Apr 28, 2025
Change
0.6117.94%
Bid2.39
Ask3.2
volume9
Intrest279
Strike
23
23
Last Price0.2Apr 28, 2025
Change
0.0725.93%
Bid0.2
Ask0.23
volume377
Intrest621
Last Price2.27Apr 28, 2025
Change
0.9329.06%
Bid2.52
Ask2.75
volume15
Intrest146
Strike
23.5
23.5
Last Price0.27Apr 28, 2025
Change
0.1128.95%
Bid0.26
Ask0.3
volume103
Intrest141
Last Price2.06Apr 28, 2025
Change
0.5420.77%
Bid2.12
Ask2.38
volume61
Intrest322
Strike
24
24
Last Price0.35Apr 28, 2025
Change
0.1327.08%
Bid0.35
Ask0.61
volume508
Intrest162
Last Price1.69Apr 28, 2025
Change
0.5624.89%
Bid1.48
Ask2.05
volume64
Intrest166
Strike
24.5
24.5
Last Price0.51Apr 28, 2025
Change
0.116.39%
Bid0.49
Ask0.6
volume358
Intrest151
Last Price1.52Apr 28, 2025
Change
0.4623.23%
Bid1.42
Ask1.56
volume182
Intrest629
Strike
25
25
Last Price0.71Apr 28, 2025
Change
0.112.35%
Bid0.65
Ask0.78
volume685
Intrest627
Last Price1.3Apr 28, 2025
Change
0.1912.75%
Bid1.07
Ask1.48
volume187
Intrest191
Strike
25.5
25.5
Last Price0.9Apr 28, 2025
Change
0.1110.89%
Bid0.84
Ask1.08
volume1112
Intrest240
Last Price1.02Apr 28, 2025
Change
0.3827.14%
Bid0.94
Ask1.03
volume697
Intrest712
Strike
26
26
Last Price1.23Apr 28, 2025
Change
00%
Bid1.1
Ask1.31
volume334
Intrest494
Last Price0.8Apr 28, 2025
Change
0.4234.43%
Bid0.77
Ask0.88
volume375
Intrest440
Strike
26.5
26.5
Last Price1.77Apr 28, 2025
Change
0.2718%
Bid1.15
Ask1.68
volume11
Intrest56
Last Price0.66Apr 28, 2025
Change
0.3937.14%
Bid0.5
Ask0.7
volume1515
Intrest647
Strike
27
27
Last Price1.89Apr 28, 2025
Change
0.15.59%
Bid1.08
Ask2.01
volume79
Intrest75
Last Price0.47Apr 28, 2025
Change
0.445.98%
Bid0.3
Ask0.6
volume49
Intrest167
Strike
27.5
27.5
Last Price2.49Apr 28, 2025
Change
0.3717.45%
Bid1.42
Ask2.8
volume71
Intrest17
Last Price0.45Apr 28, 2025
Change
0.2838.36%
Bid0.38
Ask0.44
volume495
Intrest1123
Strike
28
28
Last Price2.91Apr 28, 2025
Change
0.5221.76%
Bid2.31
Ask2.64
volume67
Intrest37
Last Price0.34Apr 28, 2025
Change
0.2946.03%
Bid0.12
Ask0.37
volume166
Intrest330
Strike
28.5
28.5
Last Price3.15Apr 28, 2025
Change
0.155%
Bid2.56
Ask3.25
volume5
Intrest11
Last Price0.27Apr 28, 2025
Change
0.2649.06%
Bid0.24
Ask0.3
volume144
Intrest439
Strike
29
29
Last Price3.8Apr 28, 2025
Change
0.38.57%
Bid2.75
Ask3.5
volume1
Intrest24
Last Price0.23Apr 28, 2025
Change
0.1945.24%
Bid0.19
Ask0.27
volume429
Intrest95
Strike
29.5
29.5
Last Price4.3Apr 24, 2025
Change
00%
Bid3.7
Ask4
volume0
Intrest1
Last Price0.16Apr 28, 2025
Change
0.2358.97%
Bid0.16
Ask0.18
volume925
Intrest1634
Strike
30
30
Last Price4.41Apr 28, 2025
Change
0.194.5%
Bid4.25
Ask4.45
volume2
Intrest179
Last Price0.12Apr 28, 2025
Change
0.1758.62%
Bid0.1
Ask0.12
volume118
Intrest683
Strike
31
31
Last Price5.3Apr 28, 2025
Change
0.152.91%
Bid4.95
Ask5.65
volume10
Intrest7
Last Price0.1Apr 28, 2025
Change
0.1254.55%
Bid0.07
Ask0.12
volume94
Intrest495
Strike
32
32
Last Price5.51Apr 25, 2025
Change
00%
Bid5.9
Ask6.5
volume0
Intrest7
Last Price0.05Apr 28, 2025
Change
0.1168.75%
Bid-
Ask0.1
volume84
Intrest49
Strike
33
33
Last Price-
Change
-
Bid6.55
Ask7.45
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
0.0964.29%
Bid0.05
Ask0.07
volume295
Intrest40
Strike
34
34
Last Price-
Change
-
Bid7.9
Ask8.55
volume0
Intrest0
Last Price0.04Apr 28, 2025
Change
0.0969.23%
Bid0.04
Ask0.05
volume394
Intrest423
Strike
35
35
Last Price9.47Apr 28, 2025
Change
0.657.37%
Bid9
Ask9.45
volume1
Intrest9
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Strike
36
36
Last Price-
Change
-
Bid10.05
Ask10.8
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
0.0562.5%
Bid0.01
Ask0.08
volume31
Intrest32
Strike
37
37
Last Price-
Change
-
Bid9.95
Ask11.95
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
0.02200%
Bid0.02
Ask0.04
volume162
Intrest1
Strike
38
38
Last Price-
Change
-
Bid11.9
Ask12.55
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.2
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid12.95
Ask13.5
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
0.0360%
Bid0.01
Ask0.06
volume1430
Intrest1314
Strike
40
40
Last Price14.62Apr 28, 2025
Change
0.422.96%
Bid13.95
Ask14.45
volume1
Intrest8
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid14.95
Ask15.45
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
0.0125%
Bid-
Ask0.23
volume2
Intrest2
Strike
42
42
Last Price-
Change
-
Bid15.95
Ask16.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid16.9
Ask17.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid17.15
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid18.2
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid19.9
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid20.2
Ask22.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid21.9
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid22.95
Ask23.4
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
-
Bid-
Ask0.02
volume7
Intrest0
Strike
50
50
Last Price-
Change
-
Bid23.9
Ask25.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid24.2
Ask26.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid25.3
Ask26.6
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume213
Intrest106
Strike
53
53
Last Price-
Change
-
Bid26.2
Ask28.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved