Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.267,78 -357,30 (-0,67%)
DigitalBridge Group, Inc. (DBRG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240920C00005000 | 2024-05-03 10:19AM EDT | 5.00 | 9.90 | 8.40 | 10.10 | 0.00 | - | 4 | 4 | 655.47% |
| DBRG240920C00010000 | 2024-08-13 3:49PM EDT | 10.00 | 2.82 | 2.20 | 2.80 | 0.00 | - | 2 | 20 | 110.35% |
| DBRG240920C00011000 | 2024-08-28 12:29PM EDT | 11.00 | 1.60 | 1.45 | 1.80 | 0.00 | - | 3 | 25 | 55.86% |
| DBRG240920C00012000 | 2024-08-27 1:31PM EDT | 12.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 216 | 45.31% |
| DBRG240920C00013000 | 2024-08-30 9:30AM EDT | 13.00 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 5 | 517 | 38.67% |
| DBRG240920C00014000 | 2024-08-28 10:39AM EDT | 14.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 2 | 478 | 45.31% |
| DBRG240920C00015000 | 2024-08-26 10:09AM EDT | 15.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 40 | 3,944 | 57.81% |
| DBRG240920C00016000 | 2024-08-26 2:17PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 164 | 116.02% |
| DBRG240920C00017000 | 2024-08-22 11:04AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 52 | 248 | 132.03% |
| DBRG240920C00018000 | 2024-08-20 3:38PM EDT | 18.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 121.68% |
| DBRG240920C00019000 | 2024-05-01 1:31PM EDT | 19.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 33 | 165 | 124.61% |
| DBRG240920C00020000 | 2024-08-06 11:56AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 58 | 117.19% |
| DBRG240920C00021000 | 2024-06-28 10:26AM EDT | 21.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3,000 | 3,239 | 186.72% |
| DBRG240920C00022000 | 2024-08-08 10:27AM EDT | 22.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 21 | 24 | 134.77% |
| DBRG240920C00023000 | 2024-08-02 12:59PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 203.52% |
| DBRG240920C00024000 | 2024-03-20 10:22AM EDT | 24.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 192.19% |
| DBRG240920C00025000 | 2024-07-26 12:05PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
| DBRG240920C00026000 | 2024-06-28 10:25AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,000 | 3,279 | 50.00% |
| DBRG240920C00030000 | 2024-04-05 10:04AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 101 | 198.44% |
| DBRG240920C00035000 | 2024-02-20 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 246.88% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240920P00009000 | 2024-08-19 1:17PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 155 | 155 | 154.30% |
| DBRG240920P00010000 | 2024-08-19 2:00PM EDT | 10.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 119.14% |
| DBRG240920P00011000 | 2024-08-22 3:36PM EDT | 11.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 80 | 161 | 50.39% |
| DBRG240920P00012000 | 2024-08-29 10:59AM EDT | 12.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 20 | 723 | 39.65% |
| DBRG240920P00013000 | 2024-08-30 1:53PM EDT | 13.00 | 0.70 | 0.65 | 0.75 | +0.03 | +4.48% | 6 | 1,777 | 37.89% |
| DBRG240920P00014000 | 2024-08-26 1:08PM EDT | 14.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 1 | 377 | 62.50% |
| DBRG240920P00015000 | 2024-08-20 2:57PM EDT | 15.00 | 2.90 | 2.25 | 2.80 | 0.00 | - | 19 | 49 | 88.28% |
| DBRG240920P00016000 | 2024-08-06 2:20PM EDT | 16.00 | 3.60 | 2.15 | 5.30 | 0.00 | - | 10 | 0 | 95.90% |
| DBRG240920P00017000 | 2024-05-13 12:49PM EDT | 17.00 | 2.55 | 3.80 | 4.30 | 0.00 | - | 1 | 4 | 0.00% |
| DBRG240920P00018000 | 2024-05-23 11:25AM EDT | 18.00 | 4.91 | 5.20 | 5.40 | 0.00 | - | 2 | 56 | 0.00% |
| DBRG240920P00019000 | 2024-05-22 10:26AM EDT | 19.00 | 5.70 | 6.20 | 6.50 | 0.00 | - | 28 | 0 | 0.00% |
| DBRG240920P00020000 | 2024-08-30 9:44AM EDT | 20.00 | 7.45 | 7.30 | 7.80 | 0.00 | - | 25 | 0 | 104.69% |
| DBRG240920P00021000 | 2024-04-23 9:44AM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DBRG240920P00022000 | 2024-04-19 10:54AM EDT | 22.00 | 4.80 | 7.80 | 8.70 | 0.00 | - | 2 | 0 | 0.00% |
| DBRG240920P00023000 | 2024-08-02 12:37PM EDT | 23.00 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 147.66% |
| DBRG240920P00024000 | 2024-03-25 9:51AM EDT | 24.00 | 5.50 | 5.30 | 6.90 | 0.00 | - | 12 | 16 | 0.00% |
| DBRG240920P00025000 | 2024-03-18 1:21PM EDT | 25.00 | 6.40 | 6.90 | 9.10 | 0.00 | - | 5 | 31 | 0.00% |
| DBRG240920P00026000 | 2024-02-22 11:27AM EDT | 26.00 | 7.30 | 7.00 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
