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
62.551,30 +854,61 (+1,39%)
CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 49.20 | 53.30 | 0.00 | - | 30 | 23 | 97.12% |
| 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 | 2024-06-07 10:23AM EDT | 82.50 | 6.60 | 6.90 | 7.60 | 0.00 | - | 2 | 4 | 0.00% |
| CBRE240920C00085000 | 2024-07-09 1:34PM EDT | 85.00 | 7.00 | 24.50 | 28.90 | 0.00 | - | 6 | 289 | 55.40% |
| CBRE240920C00087500 | 2024-07-18 9:45AM EDT | 87.50 | 12.70 | 22.10 | 26.20 | 0.00 | - | 3 | 47 | 50.10% |
| CBRE240920C00090000 | 2024-07-25 10:09AM EDT | 90.00 | 18.55 | 19.50 | 24.00 | 0.00 | - | 30 | 67 | 68.98% |
| CBRE240920C00092500 | 2024-07-23 10:12AM EDT | 92.50 | 9.20 | 17.10 | 21.30 | 0.00 | - | 1 | 36 | 61.60% |
| CBRE240920C00095000 | 2024-07-19 10:26AM EDT | 95.00 | 6.05 | 14.90 | 18.90 | 0.00 | - | 3 | 21 | 56.79% |
| CBRE240920C00097500 | 2024-07-25 11:30AM EDT | 97.50 | 13.70 | 13.20 | 16.60 | 0.00 | - | 1 | 859 | 52.66% |
| CBRE240920C00100000 | 2024-07-26 3:43PM EDT | 100.00 | 12.34 | 11.00 | 12.80 | +2.26 | +22.42% | 2 | 71 | 37.35% |
| CBRE240920C00105000 | 2024-07-25 3:03PM EDT | 105.00 | 6.76 | 6.90 | 8.70 | 0.00 | - | 16 | 369 | 32.58% |
| CBRE240920C00110000 | 2024-07-26 1:46PM EDT | 110.00 | 4.60 | 4.80 | 5.10 | +0.60 | +15.00% | 30 | 32 | 27.98% |
| CBRE240920C00115000 | 2024-07-26 3:51PM EDT | 115.00 | 2.75 | 2.55 | 2.70 | +0.25 | +10.00% | 49 | 40 | 26.03% |
| CBRE240920C00120000 | 2024-07-26 2:02PM EDT | 120.00 | 1.15 | 1.20 | 1.35 | +0.25 | +27.78% | 15 | 2 | 25.65% |
| CBRE240920C00125000 | 2024-07-25 11:11AM EDT | 125.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | - | - | 26.95% |
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 | 93.95% |
| CBRE240920P00055000 | 2024-02-15 1:58PM EDT | 55.00 | 1.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 97.95% |
| CBRE240920P00060000 | 2024-05-03 3:07PM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 132.06% |
| CBRE240920P00065000 | 2024-04-17 1:45PM EDT | 65.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 82.72% |
| CBRE240920P00070000 | 2024-05-09 10:36AM EDT | 70.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 62.16% |
| CBRE240920P00075000 | 2024-06-05 3:24PM EDT | 75.00 | 0.80 | 0.40 | 0.70 | 0.00 | - | 3 | 19 | 62.89% |
| CBRE240920P00077500 | 2024-04-10 3:42PM EDT | 77.50 | 1.75 | 0.90 | 1.10 | 0.00 | - | 1 | 6 | 67.33% |
| CBRE240920P00080000 | 2024-07-17 1:03PM EDT | 80.00 | 0.34 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 62.16% |
| CBRE240920P00082500 | 2024-07-25 1:19PM EDT | 82.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 8 | 20 | 47.75% |
| CBRE240920P00085000 | 2024-07-24 3:51PM EDT | 85.00 | 0.71 | 0.05 | 2.25 | 0.00 | - | 2 | 384 | 55.42% |
| CBRE240920P00087500 | 2024-07-25 9:39AM EDT | 87.50 | 0.27 | 0.05 | 0.75 | 0.00 | - | 2 | 325 | 45.09% |
| CBRE240920P00090000 | 2024-07-25 10:06AM EDT | 90.00 | 0.30 | 0.05 | 0.75 | -0.03 | -9.09% | 1 | 45 | 40.87% |
| CBRE240920P00092500 | 2024-07-23 3:34PM EDT | 92.50 | 1.30 | 0.10 | 0.45 | 0.00 | - | 9 | 49 | 32.13% |
| CBRE240920P00095000 | 2024-07-26 3:26PM EDT | 95.00 | 0.55 | 0.30 | 0.50 | -0.06 | -9.84% | 10 | 20 | 29.13% |
| CBRE240920P00097500 | 2024-07-25 12:31PM EDT | 97.50 | 0.75 | 0.40 | 0.70 | 0.00 | - | 3 | 17 | 27.86% |
| CBRE240920P00100000 | 2024-07-25 10:02AM EDT | 100.00 | 1.50 | 0.70 | 1.00 | 0.00 | - | 2 | 5 | 26.81% |
| CBRE240920P00105000 | 2024-07-25 3:44PM EDT | 105.00 | 2.66 | 1.70 | 1.85 | 0.00 | - | 17 | 15 | 23.96% |
| CBRE240920P00110000 | 2024-07-26 2:57PM EDT | 110.00 | 3.70 | 3.30 | 3.60 | -0.30 | -7.50% | 15 | 38 | 22.46% |
