Deutsche Märkte schließen in 1 Stunde 38 Minute
DAX
17.836,84 -251,86 (-1,39%) Euro Stoxx 50
4.908,14 -81,74 (-1,64%) Dow Jones 30
37.820,31 -640,61 (-1,67%) Gold
2.334,70 -3,70 (-0,16%) EUR/USD
1,0696 -0,0005 (-0,04%) Bitcoin EUR
59.268,82 -2.613,41 (-4,22%)
CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240621C00060000 | 2023-11-03 9:31AM EDT | 60.00 | 17.20 | 21.80 | 25.70 | 0.00 | - | 20 | 60 | 60.94% |
| CBRE240621C00065000 | 2023-11-14 2:13PM EDT | 65.00 | 18.00 | 27.60 | 28.90 | 0.00 | - | 1 | 71 | 138.67% |
| CBRE240621C00067500 | 2023-11-14 2:42PM EDT | 67.50 | 16.00 | 24.70 | 26.80 | 0.00 | - | 1 | 22 | 128.52% |
| CBRE240621C00070000 | 2024-04-10 1:46PM EDT | 70.00 | 22.20 | 14.50 | 18.80 | 0.00 | - | 2 | 14 | 52.66% |
| CBRE240621C00072500 | 2024-01-31 2:48PM EDT | 72.50 | 17.40 | 19.60 | 23.10 | 0.00 | - | 3 | 238 | 114.15% |
| CBRE240621C00075000 | 2024-03-14 11:17AM EDT | 75.00 | 19.53 | 14.80 | 18.00 | 0.00 | - | 1 | 32 | 83.58% |
| CBRE240621C00080000 | 2024-04-24 10:57AM EDT | 80.00 | 8.60 | 7.30 | 8.80 | 0.00 | - | 1 | 51 | 44.92% |
| CBRE240621C00082500 | 2024-04-18 10:36AM EDT | 82.50 | 6.77 | 5.60 | 6.80 | 0.00 | - | 5 | 65 | 40.48% |
| CBRE240621C00085000 | 2024-04-24 12:02PM EDT | 85.00 | 5.05 | 4.20 | 5.00 | 0.00 | - | 6 | 217 | 36.55% |
| CBRE240621C00087500 | 2024-04-24 11:13AM EDT | 87.50 | 3.80 | 2.80 | 4.00 | 0.00 | - | 9 | 244 | 37.21% |
| CBRE240621C00090000 | 2024-04-24 3:56PM EDT | 90.00 | 2.95 | 2.00 | 2.65 | 0.00 | - | 17 | 905 | 33.73% |
| CBRE240621C00092500 | 2024-04-19 3:44PM EDT | 92.50 | 1.60 | 1.30 | 1.95 | 0.00 | - | 6 | 246 | 33.72% |
| CBRE240621C00095000 | 2024-04-24 3:49PM EDT | 95.00 | 1.34 | 0.80 | 1.25 | 0.00 | - | 10 | 491 | 32.15% |
| CBRE240621C00097500 | 2024-04-18 2:34PM EDT | 97.50 | 0.75 | 0.40 | 1.10 | 0.00 | - | 50 | 55 | 34.86% |
| CBRE240621C00100000 | 2024-04-22 2:04PM EDT | 100.00 | 0.61 | 0.35 | 0.55 | 0.00 | - | 2 | 291 | 31.57% |
| CBRE240621C00105000 | 2024-04-19 1:32PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 1,614 | 41.36% |
| CBRE240621C00110000 | 2024-04-05 10:27AM EDT | 110.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 47.66% |
| CBRE240621C00115000 | 2023-12-20 3:48PM EDT | 115.00 | 0.65 | 0.00 | 3.40 | 0.00 | - | 346 | 533 | 66.87% |
| CBRE240621C00125000 | 2023-07-18 9:30AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240621P00035000 | 2024-02-20 3:53PM EDT | 35.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 75 | 100.59% |
| CBRE240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CBRE240621P00045000 | 2024-04-16 3:00PM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 92.09% |
| CBRE240621P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 78.71% |
| CBRE240621P00055000 | 2024-04-16 3:01PM EDT | 55.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 66.50% |
| CBRE240621P00060000 | 2024-04-16 3:00PM EDT | 60.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 448 | 55.27% |
| CBRE240621P00062500 | 2023-11-28 10:49AM EDT | 62.50 | 1.45 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 53.86% |
| CBRE240621P00065000 | 2024-03-06 11:12AM EDT | 65.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 53.03% |
| CBRE240621P00067500 | 2024-02-27 10:38AM EDT | 67.50 | 0.45 | 0.05 | 0.90 | 0.00 | - | 1 | 46 | 49.85% |
| CBRE240621P00070000 | 2024-04-17 3:30PM EDT | 70.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 2 | 329 | 36.23% |
| CBRE240621P00072500 | 2024-04-18 10:51AM EDT | 72.50 | 0.60 | 0.45 | 0.70 | 0.00 | - | 20 | 294 | 35.33% |
| CBRE240621P00075000 | 2024-04-15 1:24PM EDT | 75.00 | 0.67 | 0.70 | 0.95 | 0.00 | - | 1 | 296 | 33.13% |
| CBRE240621P00077500 | 2024-04-19 3:00PM EDT | 77.50 | 1.50 | 0.85 | 1.35 | 0.00 | - | 12 | 348 | 31.57% |
| CBRE240621P00080000 | 2024-04-23 3:22PM EDT | 80.00 | 1.38 | 1.45 | 1.95 | 0.00 | - | 10 | 460 | 30.49% |
| CBRE240621P00082500 | 2024-04-23 1:14PM EDT | 82.50 | 1.95 | 2.20 | 2.70 | 0.00 | - | 13 | 171 | 29.05% |
| CBRE240621P00085000 | 2024-04-23 11:03AM EDT | 85.00 | 2.85 | 2.85 | 3.70 | 0.00 | - | 18 | 1,267 | 27.81% |
| CBRE240621P00087500 | 2024-04-23 10:05AM EDT | 87.50 | 4.00 | 4.10 | 5.10 | 0.00 | - | 8 | 56 | 27.65% |
| CBRE240621P00090000 | 2024-04-16 3:00PM EDT | 90.00 | 6.60 | 5.60 | 7.00 | 0.00 | - | 5 | 87 | 29.53% |
| CBRE240621P00092500 | 2024-04-12 3:08PM EDT | 92.50 | 6.00 | 6.60 | 8.80 | 0.00 | - | 3 | 13 | 29.03% |
| CBRE240621P00095000 | 2024-04-24 10:11AM EDT | 95.00 | 8.90 | 8.50 | 11.30 | 0.00 | - | 1 | 244 | 33.84% |
| CBRE240621P00097500 | 2024-04-05 10:50AM EDT | 97.50 | 5.40 | 11.10 | 13.30 | 0.00 | - | 5 | 5 | 32.81% |
| CBRE240621P00100000 | 2024-04-22 3:11PM EDT | 100.00 | 13.80 | 12.80 | 17.00 | 0.00 | - | 1 | 37 | 49.51% |
| CBRE240621P00105000 | 2024-01-05 3:53PM EDT | 105.00 | 18.40 | 17.70 | 22.40 | 0.00 | - | 1 | 0 | 61.62% |
| CBRE240621P00110000 | 2023-09-15 1:22PM EDT | 110.00 | 31.50 | 37.90 | 39.50 | 0.00 | - | - | 0 | 159.88% |
| CBRE240621P00125000 | 2024-04-15 2:02PM EDT | 125.00 | 37.70 | 36.70 | 41.50 | 0.00 | - | - | 2 | 77.54% |
