Deutsche Märkte geschlossen
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.558,60 -63,48 (-0,15%) Bitcoin EUR
54.568,36 +2.561,33 (+4,92%) XRP EUR
0,53 +0,01 (+1,84%) Nasdaq Compositive
17.599,05 +6,93 (+0,04%) S&P 500
5.624,47 -8,62 (-0,15%)
CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:51PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240920C00060000 | 2024-07-25 10:09AM EDT | 60.00 | 48.08 | 55.40 | 59.50 | 0.00 | - | 30 | 23 | 397.66% |
| CBRE240920C00077500 | 2024-02-05 1:16PM EDT | 77.50 | 12.40 | 18.80 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| CBRE240920C00080000 | 2024-06-07 11:23AM EDT | 80.00 | 8.50 | 7.20 | 11.50 | 0.00 | - | 2 | 20 | 0.00% |
| CBRE240920C00082500 | 2024-09-16 2:07PM EDT | 82.50 | 37.23 | 34.70 | 38.50 | 0.00 | - | 1 | 4 | 198.63% |
| CBRE240920C00085000 | 2024-07-09 1:34PM EDT | 85.00 | 7.00 | 23.90 | 26.00 | 0.00 | - | 6 | 289 | 0.00% |
| CBRE240920C00087500 | 2024-07-18 9:45AM EDT | 87.50 | 12.70 | 22.60 | 27.00 | 0.00 | - | 3 | 48 | 0.00% |
| CBRE240920C00090000 | 2024-09-10 12:11PM EDT | 90.00 | 26.24 | 27.20 | 31.10 | 0.00 | - | 10 | 57 | 162.50% |
| CBRE240920C00092500 | 2024-09-16 2:07PM EDT | 92.50 | 27.21 | 24.70 | 28.70 | 0.00 | - | 1 | 35 | 153.22% |
| CBRE240920C00095000 | 2024-08-07 9:34AM EDT | 95.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CBRE240920C00097500 | 2024-09-17 12:20PM EDT | 97.50 | 22.54 | 21.20 | 23.20 | +5.03 | +28.73% | 4 | 853 | 154.30% |
| CBRE240920C00100000 | 2024-09-03 9:36AM EDT | 100.00 | 16.30 | 18.10 | 20.80 | 0.00 | - | 1 | 66 | 127.64% |
| CBRE240920C00105000 | 2024-09-11 3:44PM EDT | 105.00 | 14.80 | 12.30 | 15.80 | +3.09 | +26.39% | 1 | 368 | 79.20% |
| CBRE240920C00110000 | 2024-09-16 3:29PM EDT | 110.00 | 9.53 | 7.40 | 10.80 | 0.00 | - | 24 | 0 | 57.42% |
| CBRE240920C00115000 | 2024-09-16 9:31AM EDT | 115.00 | 5.60 | 4.20 | 4.50 | 0.00 | - | 1 | 447 | 42.97% |
| CBRE240920C00120000 | 2024-09-17 2:18PM EDT | 120.00 | 1.08 | 0.70 | 1.10 | -0.14 | -10.85% | 164 | 294 | 32.94% |
| CBRE240920C00125000 | 2024-09-17 2:18PM EDT | 125.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 4 | 245 | 34.18% |
| CBRE240920C00130000 | 2024-08-01 10:57AM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.53% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240920P00050000 | 2024-04-16 12:29PM EDT | 50.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 20 | 30 | 377.34% |
| CBRE240920P00055000 | 2024-02-15 1:58PM EDT | 55.00 | 1.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 394.92% |
| CBRE240920P00060000 | 2024-05-03 3:07PM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 529.88% |
| CBRE240920P00065000 | 2024-04-17 1:45PM EDT | 65.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 340.04% |
| CBRE240920P00070000 | 2024-08-15 2:36PM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 65 | 276.56% |
| CBRE240920P00075000 | 2024-06-05 3:24PM EDT | 75.00 | 0.80 | 0.40 | 0.70 | 0.00 | - | 3 | 19 | 267.19% |
| CBRE240920P00077500 | 2024-04-10 3:42PM EDT | 77.50 | 1.75 | 0.90 | 1.10 | 0.00 | - | 1 | 6 | 286.91% |
| CBRE240920P00080000 | 2024-07-17 1:03PM EDT | 80.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 230.66% |
| CBRE240920P00082500 | 2024-09-04 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 68 | 157.03% |
| CBRE240920P00085000 | 2024-08-27 1:48PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 385 | 126.56% |
| CBRE240920P00087500 | 2024-07-25 9:39AM EDT | 87.50 | 0.27 | 0.00 | 0.30 | 0.00 | - | 2 | 325 | 148.83% |
| CBRE240920P00090000 | 2024-08-21 12:14PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 162.11% |
| CBRE240920P00092500 | 2024-08-07 11:19AM EDT | 92.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 10 | 59 | 125.39% |
| CBRE240920P00095000 | 2024-08-08 1:05PM EDT | 95.00 | 0.62 | 0.00 | 0.25 | 0.00 | - | 4 | 23 | 110.55% |
| CBRE240920P00097500 | 2024-08-23 11:24AM EDT | 97.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 78.91% |
| CBRE240920P00100000 | 2024-09-12 9:45AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 110.16% |
| CBRE240920P00105000 | 2024-09-17 2:14PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.25 | -45.45% | 2 | 1,319 | 57.42% |
| CBRE240920P00110000 | 2024-09-16 3:11PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 620 | 43.56% |
| CBRE240920P00115000 | 2024-09-16 3:06PM EDT | 115.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 6 | 447 | 33.59% |
| CBRE240920P00120000 | 2024-09-17 2:05PM EDT | 120.00 | 1.90 | 1.95 | 2.05 | +0.25 | +15.15% | 2 | 17 | 27.00% |
| CBRE240920P00125000 | 2024-08-26 3:40PM EDT | 125.00 | 8.50 | 5.50 | 6.50 | 0.00 | - | 2 | 0 | 39.84% |
