Deutsche Märkte schließen in 3 Stunden 16 Minuten
DAX
18.663,66 -63,10 (-0,34%) Euro Stoxx 50
5.027,04 -19,95 (-0,40%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.414,30 -11,60 (-0,48%) EUR/USD
1,0831 -0,0028 (-0,26%) Bitcoin EUR
64.635,14 -1.120,75 (-1,70%)
Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240531C00135000 | 2024-04-29 2:26PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DLR240531C00136000 | 2024-05-16 3:33PM EDT | 136.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DLR240531C00138000 | 2024-05-17 1:47PM EDT | 138.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240531C00139000 | 2024-04-29 2:26PM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| DLR240531C00140000 | 2024-05-21 2:05PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240531C00141000 | 2024-05-03 1:05PM EDT | 141.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240531C00142000 | 2024-05-17 10:53AM EDT | 142.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| DLR240531C00143000 | 2024-05-15 1:44PM EDT | 143.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| DLR240531C00144000 | 2024-05-21 10:32AM EDT | 144.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DLR240531C00145000 | 2024-05-20 3:38PM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.78% |
| DLR240531C00146000 | 2024-05-21 2:31PM EDT | 146.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 1.56% |
| DLR240531C00147000 | 2024-05-21 10:32AM EDT | 147.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| DLR240531C00148000 | 2024-05-21 3:57PM EDT | 148.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| DLR240531C00149000 | 2024-05-17 10:46AM EDT | 149.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| DLR240531C00150000 | 2024-05-20 3:53PM EDT | 150.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 6.25% |
| DLR240531C00152500 | 2024-05-21 11:59AM EDT | 152.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DLR240531C00155000 | 2024-05-20 3:38PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DLR240531C00157500 | 2024-05-20 3:38PM EDT | 157.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| DLR240531C00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| DLR240531C00162500 | 2024-04-25 12:43PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DLR240531C00165000 | 2024-05-03 3:19PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240531P00115000 | 2024-04-22 1:18PM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| DLR240531P00120000 | 2024-05-16 1:21PM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| DLR240531P00124000 | 2024-04-30 11:41AM EDT | 124.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DLR240531P00125000 | 2024-05-16 1:21PM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| DLR240531P00127000 | 2024-04-22 1:18PM EDT | 127.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| DLR240531P00128000 | 2024-05-21 2:18PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| DLR240531P00129000 | 2024-05-16 12:13PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DLR240531P00130000 | 2024-04-17 1:28PM EDT | 130.00 | 3.10 | 0.00 | 1.00 | 0.00 | - | - | 16 | 59.38% |
| DLR240531P00133000 | 2024-05-16 12:15PM EDT | 133.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DLR240531P00135000 | 2024-05-20 9:33AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DLR240531P00136000 | 2024-05-13 3:47PM EDT | 136.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DLR240531P00137000 | 2024-05-16 12:15PM EDT | 137.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DLR240531P00138000 | 2024-05-20 2:11PM EDT | 138.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| DLR240531P00139000 | 2024-05-15 12:33PM EDT | 139.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| DLR240531P00140000 | 2024-05-21 3:33PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| DLR240531P00141000 | 2024-05-17 11:15AM EDT | 141.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 3.13% |
| DLR240531P00142000 | 2024-05-21 1:19PM EDT | 142.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| DLR240531P00143000 | 2024-05-20 2:08PM EDT | 143.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 1.56% |
| DLR240531P00144000 | 2024-05-21 2:13PM EDT | 144.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 110 | 639 | 0.39% |
| DLR240531P00145000 | 2024-05-21 10:34AM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DLR240531P00146000 | 2024-05-17 3:05PM EDT | 146.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240531P00147000 | 2024-04-15 1:30PM EDT | 147.00 | 10.80 | 2.05 | 4.30 | 0.00 | - | - | 3 | 28.22% |
| DLR240531P00148000 | 2024-05-09 10:39AM EDT | 148.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DLR240531P00152500 | 2024-05-06 1:35PM EDT | 152.50 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DLR240531P00155000 | 2024-05-13 10:46AM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
