DBX - Dropbox, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX200409C00012500 | 2020-03-16 12:13AM EDT | 12.50 | 4.00 | 4.60 | 6.60 | 0.00 | - | - | 5 | 384.38% |
| DBX200409C00015000 | 2020-03-16 12:13AM EDT | 15.00 | 2.50 | 2.60 | 3.70 | 0.00 | - | - | 3 | 260.94% |
| DBX200409C00016500 | 2020-04-08 12:15PM EDT | 16.50 | 1.75 | 1.40 | 1.70 | 0.00 | - | 2 | 146 | 177.34% |
| DBX200409C00017000 | 2020-04-08 3:26PM EDT | 17.00 | 1.37 | 0.40 | 1.70 | 0.00 | - | 32 | 48 | 297.66% |
| DBX200409C00017500 | 2020-04-09 3:44PM EDT | 17.50 | 0.60 | 0.45 | 0.95 | -0.33 | -35.48% | 1 | 244 | 94.53% |
| DBX200409C00018000 | 2020-04-09 3:55PM EDT | 18.00 | 0.18 | 0.00 | 0.35 | -0.38 | -67.86% | 130 | 221 | 84.77% |
| DBX200409C00018500 | 2020-04-09 1:26PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 70 | 252 | 51.56% |
| DBX200409C00019000 | 2020-04-09 3:50PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 132 | 803 | 69.53% |
| DBX200409C00019500 | 2020-04-09 10:00AM EDT | 19.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 404 | 95.31% |
| DBX200409C00020000 | 2020-04-08 12:24PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 220 | 118.75% |
| DBX200409C00020500 | 2020-04-03 3:45PM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 232 | 140.63% |
| DBX200409C00021000 | 2020-03-31 1:21PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 128 | 162.50% |
| DBX200409C00021500 | 2020-03-31 9:38AM EDT | 21.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 24 | 243.75% |
| DBX200409C00022000 | 2020-03-31 10:15AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 75 | 201.56% |
| DBX200409C00022500 | 2020-03-30 9:55AM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 91 | 306.25% |
| DBX200409C00023000 | 2020-03-27 3:57PM EDT | 23.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 20 | 41 | 406.25% |
| DBX200409C00024000 | 2020-03-27 3:06PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 95 | 271.88% |
Putsfür9. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX200409P00009500 | 2020-03-16 12:13AM EDT | 9.50 | 0.15 | 0.05 | 0.05 | 0.00 | - | - | 1 | 650.00% |
| DBX200409P00013500 | 2020-03-16 12:13AM EDT | 13.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 2 | 357.81% |
| DBX200409P00014000 | 2020-03-16 12:13AM EDT | 14.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 39 | 320.31% |
| DBX200409P00014500 | 2020-04-08 1:37PM EDT | 14.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 37 | 323.44% |
| DBX200409P00015000 | 2020-03-16 12:13AM EDT | 15.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 20 | 33 | 300.00% |
| DBX200409P00015500 | 2020-04-02 10:04AM EDT | 15.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 125 | 168.75% |
| DBX200409P00016000 | 2020-04-02 9:32AM EDT | 16.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 153 | 179.69% |
| DBX200409P00016500 | 2020-04-07 10:17AM EDT | 16.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 24 | 202.34% |
| DBX200409P00017000 | 2020-04-08 9:40AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 862 | 80.47% |
| DBX200409P00017500 | 2020-04-09 10:21AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 469 | 50.00% |
| DBX200409P00018000 | 2020-04-09 3:48PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 6 | 149 | 33.99% |
| DBX200409P00018500 | 2020-04-09 3:27PM EDT | 18.50 | 0.35 | 0.30 | 0.60 | +0.05 | +16.67% | 15 | 361 | 87.50% |
| DBX200409P00019000 | 2020-04-08 11:50AM EDT | 19.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 3 | 19 | 144.53% |
| DBX200409P00019500 | 2020-04-09 2:05PM EDT | 19.50 | 1.25 | 0.90 | 1.80 | -0.35 | -21.88% | 1 | 13 | 230.47% |
| DBX200409P00020000 | 2020-04-09 3:29PM EDT | 20.00 | 1.90 | 1.25 | 2.85 | +0.26 | +15.85% | 1 | 13 | 171.88% |
| DBX200409P00020500 | 2020-04-06 1:23PM EDT | 20.50 | 2.25 | 1.80 | 2.95 | 0.00 | - | 1 | 0 | 350.00% |
| DBX200409P00021500 | 2020-04-09 10:06AM EDT | 21.50 | 2.65 | 2.85 | 3.70 | -0.95 | -26.39% | 1 | 0 | 322.66% |
© 2020 Verizon Media. Alle Rechte vorbehalten.