Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
36.380,17 0,00 (0,00%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.830,80 +1.702,48 (+3,15%) XRP EUR
0,53 +0,00 (+0,37%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG241018C00003000 | 2024-08-05 3:45PM EDT | 3.00 | 10.00 | 8.80 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| DBRG241018C00004000 | 2024-09-04 1:58PM EDT | 4.00 | 8.21 | 8.20 | 11.20 | 0.00 | - | 4 | 3 | 550.78% |
| DBRG241018C00005000 | 2024-02-07 1:41PM EDT | 5.00 | 14.20 | 12.00 | 14.60 | 0.00 | - | - | 7 | 1,196.88% |
| DBRG241018C00009000 | 2024-09-10 3:45PM EDT | 9.00 | 3.15 | 4.90 | 5.20 | 0.00 | - | 4 | 1 | 89.84% |
| DBRG241018C00010000 | 2024-09-09 2:30PM EDT | 10.00 | 1.45 | 2.50 | 5.40 | 0.00 | - | 4 | 16 | 223.05% |
| DBRG241018C00011000 | 2024-09-12 10:06AM EDT | 11.00 | 2.80 | 2.85 | 4.30 | 0.00 | - | 2 | 2 | 117.38% |
| DBRG241018C00012000 | 2024-09-18 2:00PM EDT | 12.00 | 2.50 | 2.10 | 2.25 | +0.35 | +16.28% | 24 | 2,600 | 54.69% |
| DBRG241018C00013000 | 2024-09-18 12:55PM EDT | 13.00 | 1.33 | 1.25 | 1.40 | -0.02 | -1.48% | 888 | 4,294 | 52.05% |
| DBRG241018C00014000 | 2024-09-18 12:07PM EDT | 14.00 | 0.60 | 0.65 | 0.75 | -0.20 | -25.00% | 16 | 1,509 | 46.88% |
| DBRG241018C00015000 | 2024-09-17 3:51PM EDT | 15.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 107 | 1,736 | 45.02% |
| DBRG241018C00016000 | 2024-09-17 2:14PM EDT | 16.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 11 | 135 | 49.81% |
| DBRG241018C00017000 | 2024-09-17 10:20AM EDT | 17.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 648 | 51.56% |
| DBRG241018C00018000 | 2024-09-06 2:36PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 57.81% |
| DBRG241018C00019000 | 2024-09-16 1:36PM EDT | 19.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 10 | 42 | 75.39% |
| DBRG241018C00020000 | 2024-09-06 11:12AM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 126 | 310 | 84.38% |
| DBRG241018C00022000 | 2024-09-18 12:00PM EDT | 22.00 | 0.05 | 0.00 | 1.00 | -0.02 | -28.57% | 6 | 58 | 144.43% |
| DBRG241018C00025000 | 2024-09-16 1:47PM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 307 | 137.11% |
| DBRG241018C00030000 | 2024-09-13 11:23AM EDT | 30.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 158.20% |
| DBRG241018C00035000 | 2024-05-16 12:42PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 212.11% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG241018P00007000 | 2024-07-23 9:37AM EDT | 7.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 30 | 212.89% |
| DBRG241018P00008000 | 2024-08-23 1:06PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 31 | 179.49% |
| DBRG241018P00009000 | 2024-09-17 1:24PM EDT | 9.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 150.00% |
| DBRG241018P00010000 | 2024-09-09 1:27PM EDT | 10.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 104 | 103.71% |
| DBRG241018P00011000 | 2024-09-17 3:35PM EDT | 11.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 6 | 88 | 71.48% |
| DBRG241018P00012000 | 2024-09-13 3:06PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 198 | 51.95% |
| DBRG241018P00013000 | 2024-09-18 2:58PM EDT | 13.00 | 0.20 | 0.25 | 0.35 | -0.08 | -28.57% | 5,081 | 800 | 48.44% |
| DBRG241018P00014000 | 2024-09-13 9:32AM EDT | 14.00 | 0.78 | 0.60 | 0.70 | 0.00 | - | 2 | 9 | 43.75% |
| DBRG241018P00015000 | 2024-09-12 3:38PM EDT | 15.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 99 | 420 | 45.02% |
| DBRG241018P00016000 | 2024-08-27 2:52PM EDT | 16.00 | 3.60 | 1.05 | 2.25 | 0.00 | - | 13 | 17 | 54.10% |
| DBRG241018P00017000 | 2024-09-12 3:29PM EDT | 17.00 | 3.20 | 2.95 | 3.30 | 0.00 | - | 2 | 20 | 54.69% |
| DBRG241018P00020000 | 2024-09-04 10:00AM EDT | 20.00 | 7.55 | 5.90 | 6.20 | 0.00 | - | 9 | 27 | 69.92% |
| DBRG241018P00022000 | 2024-04-19 10:49AM EDT | 22.00 | 4.90 | 7.00 | 9.30 | 0.00 | - | 2 | 1 | 104.69% |
| DBRG241018P00025000 | 2024-04-04 11:09AM EDT | 25.00 | 6.10 | 9.80 | 10.80 | 0.00 | - | 5 | 0 | 0.00% |
