Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.096,48 -643,05 (-1,08%)
Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719C00015000 | 2024-01-25 11:23AM EDT | 15.00 | 18.95 | 8.00 | 11.10 | 0.00 | - | 10 | 10 | 81.64% |
| DBX240719C00019000 | 2023-11-21 2:16PM EDT | 19.00 | 10.00 | 10.80 | 12.40 | 0.00 | - | - | 3 | 224.12% |
| DBX240719C00020000 | 2024-04-16 1:13PM EDT | 20.00 | 3.73 | 3.60 | 5.80 | 0.00 | - | 1 | 64 | 79.30% |
| DBX240719C00021000 | 2024-04-11 10:01AM EDT | 21.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 119 | 120 | 44.82% |
| DBX240719C00022000 | 2024-04-25 12:39PM EDT | 22.00 | 2.80 | 2.75 | 3.10 | 0.00 | - | 3 | 172 | 41.46% |
| DBX240719C00023000 | 2024-04-25 11:53AM EDT | 23.00 | 2.05 | 2.25 | 2.75 | 0.00 | - | 22 | 148 | 47.22% |
| DBX240719C00024000 | 2024-04-25 1:56PM EDT | 24.00 | 1.60 | 1.70 | 1.75 | 0.00 | - | 46 | 99 | 36.38% |
| DBX240719C00025000 | 2024-04-25 11:31AM EDT | 25.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 1 | 384 | 35.99% |
| DBX240719C00026000 | 2024-04-25 3:59PM EDT | 26.00 | 0.85 | 0.85 | 0.90 | +0.03 | +3.66% | 5 | 1,125 | 34.72% |
| DBX240719C00027000 | 2024-04-23 11:13AM EDT | 27.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 77 | 1,532 | 35.01% |
| DBX240719C00028000 | 2024-04-23 12:02PM EDT | 28.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 240 | 34.91% |
| DBX240719C00029000 | 2024-04-03 1:32PM EDT | 29.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 15 | 598 | 34.62% |
| DBX240719C00030000 | 2024-04-12 9:33AM EDT | 30.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 5 | 65 | 36.77% |
| DBX240719C00031000 | 2024-04-16 1:26PM EDT | 31.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 360 | 35.65% |
| DBX240719C00032000 | 2024-04-17 12:34PM EDT | 32.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 2,526 | 61.77% |
| DBX240719C00033000 | 2024-04-11 12:02PM EDT | 33.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 44 | 75.10% |
| DBX240719C00034000 | 2024-02-23 11:47AM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 55.23% |
| DBX240719C00035000 | 2024-02-16 3:04PM EDT | 35.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 72 | 215 | 76.90% |
| DBX240719C00036000 | 2024-02-16 12:18PM EDT | 36.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 82.67% |
| DBX240719C00037000 | 2024-02-07 1:11PM EDT | 37.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 3 | 116 | 71.68% |
| DBX240719C00038000 | 2024-02-16 10:53AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 103 | 68.36% |
| DBX240719C00040000 | 2024-02-15 1:50PM EDT | 40.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 92.82% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719P00018000 | 2024-04-11 11:43AM EDT | 18.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 128 | 389 | 58.84% |
| DBX240719P00019000 | 2024-04-22 1:14PM EDT | 19.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 53 | 67 | 39.65% |
| DBX240719P00020000 | 2024-04-19 1:52PM EDT | 20.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 229 | 340 | 37.50% |
| DBX240719P00021000 | 2024-04-25 3:10PM EDT | 21.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 60 | 129 | 35.74% |
| DBX240719P00022000 | 2024-04-25 2:56PM EDT | 22.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 28 | 492 | 33.64% |
| DBX240719P00023000 | 2024-04-25 12:43PM EDT | 23.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 3 | 192 | 32.25% |
| DBX240719P00024000 | 2024-04-25 11:13AM EDT | 24.00 | 1.55 | 1.25 | 1.35 | 0.00 | - | 14 | 402 | 30.93% |
| DBX240719P00025000 | 2024-04-25 11:25AM EDT | 25.00 | 2.10 | 1.80 | 1.90 | 0.00 | - | 22 | 545 | 30.57% |
| DBX240719P00026000 | 2024-04-23 11:17AM EDT | 26.00 | 2.86 | 1.95 | 2.55 | 0.00 | - | 1 | 386 | 30.05% |
| DBX240719P00027000 | 2024-04-05 9:42AM EDT | 27.00 | 4.00 | 1.60 | 3.30 | 0.00 | - | 2 | 446 | 29.69% |
| DBX240719P00028000 | 2024-04-09 10:00AM EDT | 28.00 | 4.90 | 4.00 | 4.80 | 0.00 | - | 1 | 141 | 48.29% |
| DBX240719P00029000 | 2024-03-22 10:14AM EDT | 29.00 | 4.80 | 4.80 | 6.50 | 0.00 | - | 1 | 214 | 70.56% |
| DBX240719P00030000 | 2024-04-17 3:33PM EDT | 30.00 | 7.20 | 4.60 | 7.90 | 0.00 | - | 100 | 104 | 85.18% |
| DBX240719P00031000 | 2024-02-14 1:06PM EDT | 31.00 | 1.80 | 6.60 | 7.70 | 0.00 | - | 8 | 2 | 60.45% |
| DBX240719P00032000 | 2024-04-17 1:44PM EDT | 32.00 | 9.00 | 6.60 | 8.20 | 0.00 | - | 43 | 36 | 48.34% |
| DBX240719P00033000 | 2024-04-17 3:33PM EDT | 33.00 | 10.20 | 7.60 | 9.20 | 0.00 | - | 260 | 136 | 51.90% |
| DBX240719P00034000 | 2024-04-11 3:18PM EDT | 34.00 | 10.30 | 9.30 | 11.70 | 0.00 | - | 290 | 0 | 66.31% |
| DBX240719P00035000 | 2024-01-03 11:49AM EDT | 35.00 | 6.60 | 3.50 | 3.70 | 0.00 | - | 10 | 18 | 0.00% |
| DBX240719P00036000 | 2024-03-26 3:18PM EDT | 36.00 | 11.40 | 12.00 | 14.00 | 0.00 | - | 280 | 0 | 88.48% |
