Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
28.195,15-768,93(-2,65%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
29.834,91-426,31(-1,41%)
Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,14-0,07 (-0,24%)
Börsenschluss: 4:00PM EDT
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX210625C00020500 | 2021-06-15 3:57PM EDT | 20.50 | 8.62 | 7.80 | 9.60 | 0.00 | - | 10 | 1 | 163.28% |
| DBX210625C00023000 | 2021-06-14 1:47PM EDT | 23.00 | 6.60 | 5.90 | 6.40 | 0.00 | - | 10 | 8 | 87.50% |
| DBX210625C00023500 | 2021-05-24 10:36AM EDT | 23.50 | 3.75 | 5.35 | 6.20 | 0.00 | - | 1 | 1 | 128.52% |
| DBX210625C00024000 | 2021-06-16 12:10PM EDT | 24.00 | 5.38 | 3.30 | 6.95 | 0.00 | - | 3 | 4 | 312.70% |
| DBX210625C00024500 | 2021-06-03 11:10AM EDT | 24.50 | 3.00 | 3.15 | 6.55 | 0.00 | - | 4 | 4 | 122.46% |
| DBX210625C00025000 | 2021-06-16 3:06PM EDT | 25.00 | 4.45 | 4.05 | 4.25 | 0.00 | - | 1 | 17 | 59.38% |
| DBX210625C00025500 | 2021-06-09 9:49AM EDT | 25.50 | 4.10 | 3.40 | 3.80 | 0.00 | - | 5 | 8 | 93.36% |
| DBX210625C00026000 | 2021-06-17 12:21PM EDT | 26.00 | 2.82 | 3.10 | 3.30 | 0.00 | - | 6 | 71 | 64.84% |
| DBX210625C00026500 | 2021-06-18 3:18PM EDT | 26.50 | 2.48 | 2.40 | 2.91 | +0.13 | +5.53% | 10 | 88 | 87.30% |
| DBX210625C00027000 | 2021-06-18 2:13PM EDT | 27.00 | 2.07 | 1.96 | 2.44 | -0.17 | -7.59% | 15 | 56 | 79.30% |
| DBX210625C00027500 | 2021-06-17 12:45PM EDT | 27.50 | 1.56 | 1.55 | 1.89 | 0.00 | - | 3 | 858 | 62.31% |
| DBX210625C00028000 | 2021-06-18 3:59PM EDT | 28.00 | 1.30 | 1.13 | 1.47 | -0.02 | -1.52% | 6 | 131 | 57.62% |
| DBX210625C00028500 | 2021-06-18 3:54PM EDT | 28.50 | 1.00 | 0.84 | 1.14 | -0.04 | -3.85% | 145 | 778 | 57.81% |
| DBX210625C00029000 | 2021-06-18 3:52PM EDT | 29.00 | 0.65 | 0.60 | 0.71 | +0.01 | +1.56% | 174 | 475 | 46.97% |
| DBX210625C00029500 | 2021-06-18 3:57PM EDT | 29.50 | 0.43 | 0.41 | 0.49 | -0.12 | -21.82% | 231 | 536 | 47.85% |
| DBX210625C00030000 | 2021-06-18 3:59PM EDT | 30.00 | 0.30 | 0.27 | 0.32 | -0.06 | -16.67% | 266 | 415 | 48.05% |
| DBX210625C00030500 | 2021-06-18 3:59PM EDT | 30.50 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 92 | 837 | 49.22% |
| DBX210625C00031000 | 2021-06-18 3:59PM EDT | 31.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 130 | 662 | 50.39% |
| DBX210625C00031500 | 2021-06-18 2:23PM EDT | 31.50 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 4 | 39 | 54.69% |
| DBX210625C00032000 | 2021-06-18 3:55PM EDT | 32.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 50 | 113 | 58.20% |
| DBX210625C00033000 | 2021-06-17 9:30AM EDT | 33.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 38 | 67.19% |
| DBX210625C00033500 | 2021-06-15 10:08AM EDT | 33.50 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 11 | 71.09% |
| DBX210625C00034000 | 2021-06-18 3:33PM EDT | 34.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 100 | 11 | 75.39% |
| DBX210625C00035000 | 2021-06-17 3:00PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 50 | 80.47% |
| DBX210625C00036000 | 2021-06-17 2:59PM EDT | 36.00 | 0.03 | 0.00 | 0.27 | +0.03 | - | - | 30 | 120.70% |
| DBX210625C00040000 | 2021-06-17 9:34AM EDT | 40.00 | 0.01 | 0.00 | 0.25 | +0.01 | - | - | 4 | 161.72% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX210625P00020000 | 2021-05-06 10:48AM EDT | 20.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | - | 2 | 215.23% |
| DBX210625P00022500 | 2021-05-17 12:12AM EDT | 22.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DBX210625P00023500 | 2021-06-03 12:55PM EDT | 23.50 | 0.09 | 0.00 | 0.33 | 0.00 | - | 1 | 61 | 135.16% |
| DBX210625P00024000 | 2021-06-18 9:53AM EDT | 24.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 116.41% |
| DBX210625P00024500 | 2021-05-24 11:36AM EDT | 24.50 | 0.35 | 0.00 | 0.27 | 0.00 | - | 2 | 16 | 108.59% |
| DBX210625P00025000 | 2021-06-14 9:46AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 146 | 78.91% |
| DBX210625P00025500 | 2021-05-25 1:37PM EDT | 25.50 | 0.63 | 0.01 | 0.32 | 0.00 | - | 7 | 10 | 94.14% |
| DBX210625P00026000 | 2021-06-18 1:47PM EDT | 26.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 9 | 28 | 60.94% |
| DBX210625P00026500 | 2021-06-10 3:57PM EDT | 26.50 | 0.15 | 0.03 | 0.07 | 0.00 | - | 25 | 36 | 53.91% |
| DBX210625P00027000 | 2021-06-18 1:17PM EDT | 27.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 251 | 50.00% |
| DBX210625P00027500 | 2021-06-18 3:28PM EDT | 27.50 | 0.14 | 0.10 | 0.15 | +0.02 | +16.67% | 189 | 75 | 51.17% |
| DBX210625P00028000 | 2021-06-18 3:58PM EDT | 28.00 | 0.19 | 0.16 | 0.23 | -0.04 | -17.39% | 47 | 117 | 48.44% |
| DBX210625P00028500 | 2021-06-18 3:29PM EDT | 28.50 | 0.39 | 0.30 | 0.35 | 0.00 | - | 23 | 83 | 45.90% |
| DBX210625P00029000 | 2021-06-18 3:55PM EDT | 29.00 | 0.50 | 0.49 | 0.55 | -0.07 | -12.28% | 63 | 98 | 45.51% |
| DBX210625P00029500 | 2021-06-18 1:25PM EDT | 29.50 | 0.89 | 0.62 | 0.86 | -0.03 | -3.26% | 123 | 84 | 48.54% |
| DBX210625P00030000 | 2021-06-18 3:35PM EDT | 30.00 | 1.22 | 1.05 | 1.60 | -0.28 | -18.67% | 70 | 55 | 59.77% |
| DBX210625P00030500 | 2021-06-16 11:28AM EDT | 30.50 | 1.46 | 1.33 | 1.93 | 0.00 | - | 5 | 6 | 55.08% |
| DBX210625P00031500 | 2021-06-17 11:16AM EDT | 31.50 | 2.28 | 1.99 | 2.98 | +2.28 | - | - | 1 | 57.42% |
| DBX210625P00032000 | 2021-06-18 3:53PM EDT | 32.00 | 2.94 | 2.70 | 3.10 | +2.94 | - | 2 | 3 | 80.27% |
| DBX210625P00033500 | 2021-06-15 9:42AM EDT | 33.50 | 4.20 | 4.30 | 4.65 | 0.00 | - | - | 10 | 85.16% |
| DBX210625P00035000 | 2021-06-09 11:38AM EDT | 35.00 | 5.95 | 5.30 | 6.40 | 0.00 | - | 8 | 5 | 162.50% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
