DBX - Dropbox, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX200710C00018000 | 2020-06-17 1:59PM EDT | 18.00 | 4.67 | 3.05 | 4.10 | 0.00 | - | - | 5 | 154.30% |
| DBX200710C00019000 | 2020-06-30 12:01PM EDT | 19.00 | 2.64 | 2.76 | 2.94 | -0.11 | -4.00% | 4 | 12 | 91.21% |
| DBX200710C00020000 | 2020-07-01 3:29PM EDT | 20.00 | 1.98 | 1.84 | 2.07 | +0.08 | +4.21% | 2 | 31 | 78.32% |
| DBX200710C00020500 | 2020-06-30 12:08PM EDT | 20.50 | 1.50 | 1.39 | 1.49 | 0.00 | - | 4 | 19 | 62.31% |
| DBX200710C00021000 | 2020-07-02 3:08PM EDT | 21.00 | 1.00 | 0.99 | 1.07 | +0.15 | +17.65% | 32 | 62 | 55.47% |
| DBX200710C00021500 | 2020-07-02 3:48PM EDT | 21.50 | 0.48 | 0.64 | 0.71 | -0.24 | -33.33% | 10 | 159 | 50.10% |
| DBX200710C00022000 | 2020-07-02 3:52PM EDT | 22.00 | 0.25 | 0.38 | 0.42 | -0.15 | -37.50% | 16 | 126 | 48.05% |
| DBX200710C00022500 | 2020-07-02 3:51PM EDT | 22.50 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 84 | 85 | 47.46% |
| DBX200710C00023000 | 2020-07-02 3:39PM EDT | 23.00 | 0.08 | 0.09 | 0.12 | -0.02 | -20.00% | 20 | 214 | 44.73% |
| DBX200710C00023500 | 2020-07-02 2:40PM EDT | 23.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 5 | 218 | 42.58% |
| DBX200710C00024000 | 2020-07-02 3:36PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 138 | 45.31% |
| DBX200710C00024500 | 2020-07-02 3:34PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 44 | 61 | 43.75% |
| DBX200710C00025000 | 2020-06-25 2:28PM EDT | 25.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 33 | 142 | 54.69% |
| DBX200710C00025500 | 2020-06-25 2:33PM EDT | 25.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 200 | 209 | 57.81% |
| DBX200710C00026000 | 2020-06-23 3:39PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 83 | 104 | 85.94% |
| DBX200710C00026500 | 2020-06-23 2:24PM EDT | 26.50 | 0.15 | 0.00 | 1.76 | 0.00 | - | 4 | 4 | 198.44% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX200710P00018000 | 2020-06-24 11:05AM EDT | 18.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | - | 1 | 128.91% |
| DBX200710P00019000 | 2020-06-30 1:12PM EDT | 19.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 56.25% |
| DBX200710P00019500 | 2020-07-01 3:42PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 55 | 46.88% |
| DBX200710P00020000 | 2020-07-02 12:53PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 100 | 138 | 40.23% |
| DBX200710P00020500 | 2020-07-02 1:36PM EDT | 20.50 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 4 | 226 | 38.67% |
| DBX200710P00021000 | 2020-07-02 3:56PM EDT | 21.00 | 0.20 | 0.16 | 0.19 | -0.11 | -35.48% | 2 | 182 | 37.50% |
| DBX200710P00021500 | 2020-07-02 12:32PM EDT | 21.50 | 0.32 | 0.31 | 0.34 | -0.14 | -30.43% | 109 | 66 | 34.38% |
| DBX200710P00022000 | 2020-07-02 1:10PM EDT | 22.00 | 0.55 | 0.52 | 0.58 | -0.17 | -23.61% | 21 | 39 | 31.45% |
| DBX200710P00022500 | 2020-07-02 10:12AM EDT | 22.50 | 0.86 | 0.82 | 0.92 | -0.29 | -25.22% | 128 | 26 | 27.74% |
| DBX200710P00023000 | 2020-07-02 10:29AM EDT | 23.00 | 1.39 | 1.21 | 1.32 | +0.14 | +11.20% | 20 | 53 | 0.00% |
| DBX200710P00023500 | 2020-07-02 2:16PM EDT | 23.50 | 1.76 | 1.67 | 1.78 | -0.77 | -30.43% | 9 | 23 | 0.00% |
| DBX200710P00024000 | 2020-06-23 10:46AM EDT | 24.00 | 0.95 | 2.13 | 2.24 | 0.00 | - | 18 | 50 | 0.00% |
| DBX200710P00025000 | 2020-06-26 10:17AM EDT | 25.00 | 3.41 | 3.05 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| DBX200710P00026500 | 2020-06-25 2:42PM EDT | 26.50 | 4.40 | 4.60 | 4.75 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.