Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
18.688,31 +190,37 (+1,03%) Euro Stoxx 50
5.032,37 +48,70 (+0,98%) Dow Jones 30
38.619,29 -67,03 (-0,17%) Gold
2.353,70 +7,90 (+0,34%) EUR/USD
1,0854 0,0000 (-0,00%) Bitcoin EUR
64.714,46 +2.010,47 (+3,21%)
DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:52AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240621C00009000 | 2024-04-19 10:14AM EDT | 9.00 | 8.40 | 3.90 | 5.70 | 0.00 | - | 3 | 3 | 156.64% |
| DBRG240621C00010000 | 2024-05-21 11:52AM EDT | 10.00 | 3.30 | 2.90 | 4.00 | 0.00 | - | - | 3 | 155.66% |
| DBRG240621C00012000 | 2024-05-22 12:03PM EDT | 12.00 | 1.55 | 1.45 | 2.20 | 0.00 | - | 2 | 11 | 71.09% |
| DBRG240621C00013000 | 2024-05-30 2:39PM EDT | 13.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 4 | 49 | 56.84% |
| DBRG240621C00014000 | 2024-05-31 11:57AM EDT | 14.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 77 | 496 | 51.76% |
| DBRG240621C00015000 | 2024-05-31 10:18AM EDT | 15.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 254 | 53.71% |
| DBRG240621C00016000 | 2024-05-31 10:42AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,084 | 62.11% |
| DBRG240621C00017000 | 2024-05-17 3:37PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 134 | 109.57% |
| DBRG240621C00018000 | 2024-05-13 3:44PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 220 | 125.20% |
| DBRG240621C00019000 | 2024-05-03 2:27PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 142 | 84.38% |
| DBRG240621C00020000 | 2024-05-24 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 691 | 50.00% |
| DBRG240621C00021000 | 2024-05-06 12:30PM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 830 | 164.45% |
| DBRG240621C00022000 | 2024-05-30 1:21PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 175.39% |
| DBRG240621C00023000 | 2024-04-03 12:27PM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 107.81% |
| DBRG240621C00024000 | 2024-04-15 2:55PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 128.13% |
| DBRG240621C00025000 | 2024-04-18 9:47AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 111 | 204.69% |
| DBRG240621C00030000 | 2024-02-20 11:18AM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 505 | 243.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240621P00011000 | 2024-05-24 11:50AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DBRG240621P00012000 | 2024-05-24 1:08PM EDT | 12.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 56.25% |
| DBRG240621P00013000 | 2024-05-30 11:39AM EDT | 13.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 2 | 799 | 39.45% |
| DBRG240621P00014000 | 2024-05-23 12:46PM EDT | 14.00 | 1.15 | 0.40 | 0.70 | 0.00 | - | 1 | 215 | 35.35% |
| DBRG240621P00015000 | 2024-05-20 2:47PM EDT | 15.00 | 1.46 | 1.30 | 1.45 | 0.00 | - | 2 | 284 | 21.88% |
| DBRG240621P00016000 | 2024-05-24 2:16PM EDT | 16.00 | 2.96 | 1.65 | 2.90 | 0.00 | - | 1 | 100 | 99.80% |
| DBRG240621P00017000 | 2024-05-22 2:40PM EDT | 17.00 | 4.00 | 2.65 | 3.70 | 0.00 | - | 80 | 4 | 95.51% |
| DBRG240621P00018000 | 2024-05-23 11:25AM EDT | 18.00 | 4.90 | 4.00 | 4.50 | 0.00 | - | 2 | 7 | 75.39% |
| DBRG240621P00019000 | 2024-05-01 3:26PM EDT | 19.00 | 4.60 | 5.20 | 5.70 | 0.00 | - | 280 | 0 | 59.38% |
| DBRG240621P00020000 | 2024-05-29 9:37AM EDT | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 5 | 0.00% |
| DBRG240621P00021000 | 2024-02-14 3:19PM EDT | 21.00 | 2.70 | 1.95 | 3.10 | 0.00 | - | 1 | 1 | 0.00% |
| DBRG240621P00023000 | 2024-02-26 10:37AM EDT | 23.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 25 | 25 | 0.00% |
| DBRG240621P00024000 | 2024-05-22 2:40PM EDT | 24.00 | 11.00 | 8.30 | 12.60 | 0.00 | - | 80 | 37 | 93.75% |
