Deutsche Märkte schließen in 3 Stunden 58 Minuten
DAX
14.106,26+185,57(+1,33%)Euro Stoxx 50
3.708,61+39,07(+1,06%)Dow Jones 30
31.496,30+572,20(+1,85%)
Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,48+0,43 (+1,87%)
Börsenschluss: 4:00PM EST
23,01 -0,47 (-2,00 %)
Vorbörslich: 7:31AM EST
Callsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX210312C00015000 | 2021-02-19 9:34AM EST | 15.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DBX210312C00017000 | 2021-02-10 9:50AM EST | 17.00 | 6.50 | 6.25 | 6.35 | 0.00 | - | 1 | 0 | 0.00% |
| DBX210312C00017500 | 2021-03-04 12:15PM EST | 17.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DBX210312C00018000 | 2021-03-04 12:15PM EST | 18.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| DBX210312C00019000 | 2021-02-23 11:46AM EST | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DBX210312C00019500 | 2021-03-04 2:26PM EST | 19.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DBX210312C00020000 | 2021-03-04 2:27PM EST | 20.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| DBX210312C00020500 | 2021-03-01 10:38AM EST | 20.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DBX210312C00021000 | 2021-02-26 12:33PM EST | 21.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DBX210312C00021500 | 2021-03-04 9:32AM EST | 21.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| DBX210312C00022000 | 2021-03-05 3:47PM EST | 22.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| DBX210312C00022500 | 2021-03-05 2:43PM EST | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 120 | 298 | 0.00% |
| DBX210312C00023000 | 2021-03-05 3:46PM EST | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 201 | 787 | 0.00% |
| DBX210312C00023500 | 2021-03-05 3:59PM EST | 23.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 630 | 1,058 | 0.39% |
| DBX210312C00024000 | 2021-03-05 3:58PM EST | 24.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 414 | 626 | 6.25% |
| DBX210312C00024500 | 2021-03-05 3:57PM EST | 24.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 608 | 769 | 12.50% |
| DBX210312C00025000 | 2021-03-05 3:59PM EST | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 234 | 683 | 12.50% |
| DBX210312C00025500 | 2021-03-05 3:53PM EST | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 153 | 25.00% |
| DBX210312C00026000 | 2021-03-05 3:38PM EST | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 577 | 25.00% |
| DBX210312C00026500 | 2021-03-05 11:08AM EST | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 25.00% |
| DBX210312C00027000 | 2021-03-05 3:59PM EST | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,091 | 1,124 | 25.00% |
| DBX210312C00027500 | 2021-03-02 12:22PM EST | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| DBX210312C00028000 | 2021-03-05 12:35PM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
| DBX210312C00028500 | 2021-03-01 11:54AM EST | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| DBX210312C00029000 | 2021-02-17 10:36AM EST | 29.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| DBX210312C00029500 | 2021-02-16 12:12AM EST | 29.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DBX210312C00030000 | 2021-03-03 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| DBX210312C00030500 | 2021-01-29 9:40AM EST | 30.50 | 0.87 | 0.00 | 1.39 | 0.00 | - | 26 | 26 | 238.28% |
| DBX210312C00031000 | 2021-02-09 1:53PM EST | 31.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DBX210312C00031500 | 2021-03-05 9:47AM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 53 | 50.00% |
| DBX210312C00035000 | 2021-03-01 3:48PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 427 | 50.00% |
Putsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX210312P00017000 | 2021-02-23 1:08PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DBX210312P00018000 | 2021-02-25 10:30AM EST | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 12 | 50.00% |
| DBX210312P00018500 | 2021-02-11 3:43PM EST | 18.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| DBX210312P00019000 | 2021-03-05 3:50PM EST | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
| DBX210312P00019500 | 2021-02-26 2:27PM EST | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DBX210312P00020000 | 2021-03-05 12:47PM EST | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 25.00% |
| DBX210312P00020500 | 2021-03-05 12:51PM EST | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| DBX210312P00021000 | 2021-03-05 1:47PM EST | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 25.00% |
| DBX210312P00021500 | 2021-03-05 3:24PM EST | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 491 | 25.00% |
| DBX210312P00022000 | 2021-03-05 3:48PM EST | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 44 | 241 | 12.50% |
| DBX210312P00022500 | 2021-03-05 3:58PM EST | 22.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 117 | 296 | 12.50% |
| DBX210312P00023000 | 2021-03-05 3:50PM EST | 23.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 252 | 297 | 6.25% |
| DBX210312P00023500 | 2021-03-05 3:58PM EST | 23.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 45 | 91 | 0.00% |
| DBX210312P00024000 | 2021-03-05 3:59PM EST | 24.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 44 | 95 | 0.00% |
| DBX210312P00024500 | 2021-03-05 3:47PM EST | 24.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| DBX210312P00025000 | 2021-03-05 3:47PM EST | 25.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| DBX210312P00025500 | 2021-03-04 2:30PM EST | 25.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DBX210312P00026000 | 2021-03-05 2:02PM EST | 26.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DBX210312P00027500 | 2021-03-05 2:55PM EST | 27.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DBX210312P00028000 | 2021-03-03 2:51PM EST | 28.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DBX210312P00028500 | 2021-03-05 2:23PM EST | 28.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| DBX210312P00029000 | 2021-03-02 12:45PM EST | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 76 | 0.00% |
| DBX210312P00029500 | 2021-03-05 1:26PM EST | 29.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
