Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.534,02 +833,96 (+1,35%)
CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240816C00075000 | 2024-03-25 10:03AM EDT | 75.00 | 23.00 | 14.10 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
| CBRE240816C00077500 | 2024-05-08 11:07AM EDT | 77.50 | 11.20 | 8.40 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| CBRE240816C00080000 | 2024-05-09 10:18AM EDT | 80.00 | 9.80 | 7.70 | 8.70 | 0.00 | - | 1 | 3 | 0.00% |
| CBRE240816C00082500 | 2024-07-18 11:37AM EDT | 82.50 | 16.56 | 26.40 | 30.50 | 0.00 | - | 1 | 7 | 76.07% |
| CBRE240816C00085000 | 2024-07-26 10:24AM EDT | 85.00 | 25.30 | 23.70 | 28.10 | +2.20 | +9.52% | 2 | 57 | 67.68% |
| CBRE240816C00087500 | 2024-07-26 10:24AM EDT | 87.50 | 22.70 | 21.40 | 25.80 | +1.80 | +8.61% | 2 | 120 | 68.16% |
| CBRE240816C00090000 | 2024-07-25 9:57AM EDT | 90.00 | 18.00 | 19.00 | 23.00 | 0.00 | - | 3 | 101 | 58.69% |
| CBRE240816C00092500 | 2024-07-18 11:37AM EDT | 92.50 | 7.24 | 16.30 | 20.70 | 0.00 | - | 1 | 159 | 52.49% |
| CBRE240816C00095000 | 2024-07-25 3:05PM EDT | 95.00 | 16.36 | 14.00 | 18.30 | +2.81 | +20.74% | 5 | 465 | 84.81% |
| CBRE240816C00097500 | 2024-07-25 9:36AM EDT | 97.50 | 8.50 | 11.30 | 15.70 | 0.00 | - | 12 | 70 | 74.73% |
| CBRE240816C00100000 | 2024-07-25 3:42PM EDT | 100.00 | 9.40 | 9.20 | 13.20 | 0.00 | - | 95 | 396 | 65.97% |
| CBRE240816C00105000 | 2024-07-25 3:56PM EDT | 105.00 | 4.30 | 6.10 | 7.00 | 0.00 | - | 20 | 148 | 34.50% |
| CBRE240816C00110000 | 2024-07-26 3:43PM EDT | 110.00 | 3.10 | 3.00 | 3.20 | +0.25 | +8.77% | 348 | 180 | 27.64% |
| CBRE240816C00115000 | 2024-07-26 3:52PM EDT | 115.00 | 1.13 | 1.00 | 1.20 | +0.23 | +25.56% | 193 | - | 26.86% |
| CBRE240816C00120000 | 2024-07-26 3:53PM EDT | 120.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 31 | - | 27.69% |
| CBRE240816C00140000 | 2024-02-12 12:50PM EDT | 140.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 5 | 97.95% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240816P00045000 | 2024-03-11 10:45AM EDT | 45.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 78 | 78 | 198.44% |
| CBRE240816P00070000 | 2024-06-03 10:05AM EDT | 70.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 99.71% |
| CBRE240816P00075000 | 2024-07-24 10:00AM EDT | 75.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 1 | 28 | 108.30% |
| CBRE240816P00077500 | 2024-07-22 12:36PM EDT | 77.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 46 | 58.98% |
| CBRE240816P00080000 | 2024-07-22 3:41PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 81.54% |
| CBRE240816P00082500 | 2024-07-08 9:47AM EDT | 82.50 | 1.07 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 53.91% |
| CBRE240816P00085000 | 2024-07-26 11:51AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 14 | 134 | 54.10% |
| CBRE240816P00087500 | 2024-07-26 1:37PM EDT | 87.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 11 | 144 | 55.08% |
| CBRE240816P00090000 | 2024-07-25 9:34AM EDT | 90.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 91 | 56.35% |
| CBRE240816P00092500 | 2024-07-25 9:45AM EDT | 92.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 51.03% |
| CBRE240816P00095000 | 2024-07-26 11:03AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | -0.06 | -28.57% | 1 | 1,044 | 38.53% |
| CBRE240816P00097500 | 2024-07-25 1:25PM EDT | 97.50 | 0.19 | 0.05 | 0.20 | 0.00 | - | 4 | 90 | 33.11% |
| CBRE240816P00100000 | 2024-07-25 3:38PM EDT | 100.00 | 0.25 | 0.15 | 0.25 | -0.19 | -43.18% | 101 | 51 | 29.15% |
| CBRE240816P00105000 | 2024-07-26 2:53PM EDT | 105.00 | 0.80 | 0.60 | 0.75 | -0.95 | -54.29% | 28 | 134 | 25.71% |
| CBRE240816P00110000 | 2024-07-26 3:57PM EDT | 110.00 | 2.10 | 1.55 | 2.30 | -0.65 | -23.64% | 265 | - | 24.32% |
| CBRE240816P00115000 | 2024-07-25 3:51PM EDT | 115.00 | 5.13 | 4.90 | 6.70 | -2.67 | -34.23% | 1 | - | 37.99% |
