Deutsche Märkte öffnen in 4 Stunden 58 Minuten
Nikkei 225
33.339,26 +563,44 (+1,72%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.679,93 +2.024,70 (+5,24%) CMC Crypto 200
896,99 +36,45 (+4,24%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG231215C00005000 | 2022-08-15 8:31AM EST | 5.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DBRG231215C00007000 | 2022-08-15 8:38AM EST | 7.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DBRG231215C00009000 | 2023-05-09 12:33PM EST | 9.00 | 3.30 | 5.70 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| DBRG231215C00010000 | 2023-10-23 8:45AM EST | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DBRG231215C00011000 | 2023-07-20 8:49AM EST | 11.00 | 6.52 | 2.75 | 5.00 | 0.00 | - | 3 | 3 | 0.00% |
| DBRG231215C00012000 | 2023-11-27 3:25PM EST | 12.00 | 4.80 | 4.20 | 6.20 | 0.00 | - | 2 | 21 | 254.30% |
| DBRG231215C00013000 | 2023-10-10 1:10PM EST | 13.00 | 4.19 | 2.30 | 2.70 | 0.00 | - | 2 | 500 | 0.00% |
| DBRG231215C00014000 | 2023-11-13 3:52PM EST | 14.00 | 1.65 | 2.20 | 4.20 | 0.00 | - | 1 | 8 | 172.07% |
| DBRG231215C00015000 | 2023-12-01 12:52PM EST | 15.00 | 2.66 | 1.05 | 3.20 | 0.00 | - | 6 | 60 | 124.22% |
| DBRG231215C00016000 | 2023-12-04 10:54AM EST | 16.00 | 0.84 | 0.65 | 0.75 | -0.41 | -32.80% | 1 | 142 | 47.27% |
| DBRG231215C00017000 | 2023-12-05 12:07PM EST | 17.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 15 | 475 | 48.63% |
| DBRG231215C00018000 | 2023-12-04 1:25PM EST | 18.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 11 | 1,631 | 50.39% |
| DBRG231215C00019000 | 2023-12-01 1:02PM EST | 19.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 20 | 808 | 58.59% |
| DBRG231215C00020000 | 2023-10-24 9:16AM EST | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 73.44% |
| DBRG231215C00022000 | 2023-09-14 1:24PM EST | 22.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 2 | 1,184 | 132.03% |
| DBRG231215C00025000 | 2023-09-05 9:08AM EST | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 507 | 143.75% |
| DBRG231215C00027000 | 2022-12-02 3:25PM EST | 27.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 210.16% |
| DBRG231215C00030000 | 2023-07-31 12:03PM EST | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 229.30% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG231215P00003000 | 2023-09-12 2:51PM EST | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 518.75% |
| DBRG231215P00005000 | 2023-07-10 12:38PM EST | 5.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 450.00% |
| DBRG231215P00006000 | 2023-09-12 2:51PM EST | 6.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 4 | 314.06% |
| DBRG231215P00007000 | 2023-07-10 12:38PM EST | 7.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 355.47% |
| DBRG231215P00008000 | 2023-10-24 9:24AM EST | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 501 | 231.25% |
| DBRG231215P00009000 | 2023-08-07 12:01PM EST | 9.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 27 | 235.94% |
| DBRG231215P00010000 | 2023-11-07 3:57PM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 150 | 50.00% |
| DBRG231215P00011000 | 2023-05-05 9:48AM EST | 11.00 | 2.15 | 1.05 | 1.30 | 0.00 | - | 76 | 108 | 360.94% |
| DBRG231215P00012000 | 2023-11-16 3:52PM EST | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 794 | 191.80% |
| DBRG231215P00013000 | 2023-09-05 8:54AM EST | 13.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 6 | 58 | 160.35% |
| DBRG231215P00014000 | 2023-11-20 10:52AM EST | 14.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 378 | 65.23% |
| DBRG231215P00015000 | 2023-12-04 2:20PM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,219 | 51.95% |
| DBRG231215P00016000 | 2023-12-05 3:22PM EST | 16.00 | 0.25 | 0.25 | 0.30 | +0.17 | +212.50% | 105 | 260 | 45.31% |
| DBRG231215P00017000 | 2023-11-30 1:56PM EST | 17.00 | 0.40 | 0.70 | 0.80 | 0.00 | - | 100 | 174 | 41.60% |
| DBRG231215P00018000 | 2023-11-30 1:54PM EST | 18.00 | 0.91 | 0.85 | 2.35 | 0.00 | - | 73 | 191 | 126.17% |
| DBRG231215P00020000 | 2023-07-19 1:58PM EST | 20.00 | 4.00 | 4.80 | 5.20 | 0.00 | - | - | 94 | 240.82% |
| DBRG231215P00022000 | 2023-01-10 11:20AM EST | 22.00 | 11.00 | 7.70 | 8.50 | 0.00 | - | - | 10 | 388.48% |
