Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.066,50 +563,40 (+1,36%) Bitcoin EUR
56.936,61 +2.508,68 (+4,61%) XRP EUR
0,53 +0,01 (+2,32%) Nasdaq Compositive
18.044,00 +470,70 (+2,68%) S&P 500
5.721,14 +102,88 (+1,83%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240920C00135000 | 2024-09-12 3:12PM EDT | 135.00 | 24.60 | 22.30 | 25.40 | 0.00 | - | 46 | 0 | 130.47% |
| DLR240920C00140000 | 2024-09-12 1:08PM EDT | 140.00 | 19.00 | 18.10 | 20.00 | 0.00 | - | 10 | 0 | 119.82% |
| DLR240920C00144000 | 2024-09-09 3:56PM EDT | 144.00 | 5.66 | 13.60 | 16.30 | 0.00 | - | - | - | 92.97% |
| DLR240920C00145000 | 2024-09-12 2:07PM EDT | 145.00 | 14.90 | 12.70 | 15.50 | 0.00 | - | 1,839 | 0 | 95.80% |
| DLR240920C00146000 | 2024-09-12 3:12PM EDT | 146.00 | 13.20 | 11.70 | 14.30 | 0.00 | - | 35 | 0 | 85.35% |
| DLR240920C00147000 | 2024-09-16 10:31AM EDT | 147.00 | 12.40 | 10.40 | 12.60 | 0.00 | - | 1 | 1 | 104.79% |
| DLR240920C00148000 | 2024-09-12 3:12PM EDT | 148.00 | 11.30 | 9.60 | 11.80 | 0.00 | - | 40 | 0 | 56.25% |
| DLR240920C00149000 | 2024-09-12 3:12PM EDT | 149.00 | 10.50 | 8.60 | 10.70 | 0.00 | - | 145 | 0 | 95.51% |
| DLR240920C00150000 | 2024-09-13 3:50PM EDT | 150.00 | 9.50 | 7.80 | 9.70 | 0.00 | - | 13 | 0 | 50.88% |
| DLR240920C00152500 | 2024-09-13 12:08PM EDT | 152.50 | 7.43 | 4.50 | 7.20 | 0.00 | - | 11 | 0 | 72.27% |
| DLR240920C00155000 | 2024-09-18 10:12AM EDT | 155.00 | 4.50 | 3.60 | 4.60 | 0.00 | - | 1 | 34 | 51.95% |
| DLR240920C00157500 | 2024-09-19 9:49AM EDT | 157.50 | 1.65 | 0.65 | 1.65 | -0.30 | -15.38% | 16 | 136 | 22.02% |
| DLR240920C00160000 | 2024-09-19 1:01PM EDT | 160.00 | 0.25 | 0.00 | 0.40 | -0.32 | -56.14% | 37 | 1,032 | 20.17% |
| DLR240920C00162500 | 2024-09-19 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 19 | 0 | 30.27% |
| DLR240920C00165000 | 2024-09-19 10:26AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 2 | 0 | 70.22% |
| DLR240920C00167500 | 2024-09-16 2:55PM EDT | 167.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 59.86% |
| DLR240920C00170000 | 2024-09-11 2:04PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 20 | 71.09% |
| DLR240920C00175000 | 2024-09-18 2:56PM EDT | 175.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 0 | 98.83% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240920P00115000 | 2024-08-05 3:53PM EDT | 115.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 248.05% |
| DLR240920P00125000 | 2024-08-19 3:15PM EDT | 125.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 241.80% |
| DLR240920P00130000 | 2024-09-12 11:14AM EDT | 130.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 0 | 174.71% |
| DLR240920P00135000 | 2024-09-12 11:14AM EDT | 135.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 1,081 | 147.75% |
| DLR240920P00137000 | 2024-08-22 1:50PM EDT | 137.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 32 | 137.11% |
| DLR240920P00138000 | 2024-09-06 2:57PM EDT | 138.00 | 0.68 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 161.72% |
| DLR240920P00140000 | 2024-09-17 2:48PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 71.88% |
| DLR240920P00141000 | 2024-09-10 10:34AM EDT | 141.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 108.01% |
| DLR240920P00142000 | 2024-09-12 9:36AM EDT | 142.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 102.83% |
| DLR240920P00143000 | 2024-09-04 11:57AM EDT | 143.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 11 | 41 | 97.75% |
| DLR240920P00144000 | 2024-09-18 3:11PM EDT | 144.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 92.58% |
| DLR240920P00145000 | 2024-09-19 11:36AM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,960 | 66.21% |
| DLR240920P00146000 | 2024-09-12 1:49PM EDT | 146.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 20 | 68 | 82.32% |
| DLR240920P00147000 | 2024-09-13 11:28AM EDT | 147.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 77.15% |
| DLR240920P00148000 | 2024-09-16 10:17AM EDT | 148.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 104 | 71.97% |
| DLR240920P00149000 | 2024-09-13 3:06PM EDT | 149.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 0 | 66.70% |
| DLR240920P00150000 | 2024-09-19 11:36AM EDT | 150.00 | 0.15 | 0.05 | 0.25 | +0.04 | +36.36% | 1 | 0 | 55.08% |
| DLR240920P00152500 | 2024-09-17 3:23PM EDT | 152.50 | 0.35 | 0.05 | 0.45 | 0.00 | - | 25 | 108 | 50.68% |
| DLR240920P00155000 | 2024-09-18 11:33AM EDT | 155.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 6 | 200 | 29.00% |
| DLR240920P00157500 | 2024-09-19 2:08PM EDT | 157.50 | 0.22 | 0.20 | 0.25 | -0.39 | -63.93% | 10 | 0 | 13.92% |
| DLR240920P00160000 | 2024-09-19 2:25PM EDT | 160.00 | 1.50 | 1.30 | 1.50 | -0.40 | -22.73% | 74 | 728 | 10.25% |
| DLR240920P00162500 | 2024-09-17 3:26PM EDT | 162.50 | 5.40 | 2.85 | 4.90 | 0.00 | - | 2 | 0 | 51.66% |
| DLR240920P00165000 | 2024-09-12 3:40PM EDT | 165.00 | 6.56 | 4.60 | 7.30 | 0.00 | - | - | 1 | 64.31% |
| DLR240920P00167500 | 2024-09-16 12:00PM EDT | 167.50 | 7.44 | 7.10 | 10.70 | 0.00 | - | - | 1 | 104.35% |
| DLR240920P00170000 | 2024-09-13 2:47PM EDT | 170.00 | 11.40 | 9.60 | 12.70 | 0.00 | - | - | 3 | 104.35% |
