Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.880,11 +322,00 (+0,81%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.390,58 +122,63 (+9,67%) Nasdaq Compositive
16.741,33 +230,15 (+1,39%) S&P 500
5.304,89 +58,21 (+1,11%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240719C00070000 | 2024-01-31 4:18PM EDT | 70.00 | 71.30 | 78.60 | 82.40 | 0.00 | - | 8 | 10 | 169.53% |
| DLR240719C00105000 | 2024-05-03 10:45AM EDT | 105.00 | 42.50 | 38.00 | 42.10 | 0.00 | - | 1 | 1 | 67.43% |
| DLR240719C00110000 | 2023-11-29 10:53AM EDT | 110.00 | 31.80 | 29.00 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| DLR240719C00115000 | 2024-01-04 11:28AM EDT | 115.00 | 23.90 | 32.10 | 32.80 | 0.00 | - | - | 1 | 55.64% |
| DLR240719C00120000 | 2024-05-06 9:43AM EDT | 120.00 | 27.10 | 23.50 | 27.40 | 0.00 | - | 1 | 23 | 48.12% |
| DLR240719C00125000 | 2024-03-27 12:01PM EDT | 125.00 | 20.55 | 19.70 | 21.90 | 0.00 | - | 2 | 30 | 37.81% |
| DLR240719C00130000 | 2024-05-03 12:39PM EDT | 130.00 | 20.00 | 14.90 | 17.10 | 0.00 | - | 1 | 92 | 32.23% |
| DLR240719C00135000 | 2024-05-13 9:46AM EDT | 135.00 | 10.50 | 11.80 | 12.40 | 0.00 | - | 1 | 115 | 26.75% |
| DLR240719C00140000 | 2024-05-15 12:32PM EDT | 140.00 | 8.05 | 8.30 | 8.80 | +1.15 | +16.67% | 7 | 614 | 25.31% |
| DLR240719C00145000 | 2024-05-15 1:25PM EDT | 145.00 | 5.10 | 5.40 | 5.70 | +0.80 | +18.60% | 4 | 609 | 23.63% |
| DLR240719C00150000 | 2024-05-15 3:24PM EDT | 150.00 | 3.36 | 3.30 | 3.60 | +0.73 | +27.76% | 16 | 438 | 23.37% |
| DLR240719C00155000 | 2024-05-15 10:17AM EDT | 155.00 | 1.45 | 1.75 | 2.00 | +0.02 | +1.40% | 2 | 299 | 22.48% |
| DLR240719C00160000 | 2024-05-15 3:11PM EDT | 160.00 | 1.00 | 0.90 | 1.10 | +0.20 | +25.00% | 1 | 528 | 22.41% |
| DLR240719C00165000 | 2024-05-15 12:27PM EDT | 165.00 | 0.45 | 0.40 | 0.55 | +0.08 | +21.62% | 233 | 138 | 22.17% |
| DLR240719C00170000 | 2024-05-14 2:15PM EDT | 170.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 125 | 23.39% |
| DLR240719C00175000 | 2024-04-26 3:40PM EDT | 175.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 42.65% |
| DLR240719C00180000 | 2024-05-06 10:13AM EDT | 180.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 30 | 46.30% |
| DLR240719C00185000 | 2024-04-08 9:58AM EDT | 185.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 230 | 34.91% |
| DLR240719C00190000 | 2024-03-04 2:18PM EDT | 190.00 | 1.80 | 0.20 | 0.45 | 0.00 | - | 40 | 40 | 37.06% |
| DLR240719C00195000 | 2024-03-04 10:30AM EDT | 195.00 | 1.00 | 0.10 | 1.80 | 0.00 | - | 1 | 31 | 54.32% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240719P00070000 | 2024-01-11 12:51PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.28% |
| DLR240719P00075000 | 2024-01-23 3:25PM EDT | 75.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 100.54% |
| DLR240719P00080000 | 2023-12-20 12:48PM EDT | 80.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | - | 2 | 74.46% |
| DLR240719P00085000 | 2024-04-25 1:13PM EDT | 85.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 82.37% |
| DLR240719P00100000 | 2024-05-07 3:44PM EDT | 100.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 43.95% |
| DLR240719P00105000 | 2024-05-02 3:59PM EDT | 105.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 10 | 699 | 38.87% |
| DLR240719P00110000 | 2024-05-15 12:35PM EDT | 110.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 1 | 45 | 35.30% |
| DLR240719P00115000 | 2024-05-01 11:41AM EDT | 115.00 | 1.12 | 0.20 | 0.50 | 0.00 | - | 1 | 20 | 34.96% |
| DLR240719P00120000 | 2024-05-13 11:09AM EDT | 120.00 | 0.67 | 0.45 | 0.60 | 0.00 | - | 2 | 428 | 30.96% |
| DLR240719P00125000 | 2024-05-13 11:22AM EDT | 125.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 3 | 158 | 28.59% |
| DLR240719P00130000 | 2024-05-15 12:35PM EDT | 130.00 | 1.46 | 1.30 | 1.50 | -0.24 | -14.12% | 1 | 381 | 27.19% |
| DLR240719P00135000 | 2024-05-15 1:16PM EDT | 135.00 | 2.48 | 2.25 | 2.45 | -0.47 | -15.93% | 21 | 341 | 25.90% |
| DLR240719P00140000 | 2024-05-15 1:27PM EDT | 140.00 | 4.00 | 3.60 | 3.90 | -0.90 | -18.37% | 5 | 234 | 24.82% |
| DLR240719P00145000 | 2024-05-14 11:23AM EDT | 145.00 | 7.00 | 5.80 | 6.10 | 0.00 | - | 4 | 251 | 24.39% |
| DLR240719P00150000 | 2024-05-09 11:01AM EDT | 150.00 | 10.00 | 8.00 | 9.00 | 0.00 | - | 13 | 20 | 24.17% |
| DLR240719P00155000 | 2024-03-07 4:54PM EDT | 155.00 | 12.50 | 14.50 | 17.60 | 0.00 | - | - | 1 | 46.48% |
| DLR240719P00160000 | 2024-03-07 4:41PM EDT | 160.00 | 15.90 | 18.70 | 21.30 | 0.00 | - | - | 1 | 47.38% |
