Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.658,50 -68,26 (-0,36%) Euro Stoxx 50
5.028,97 -18,02 (-0,36%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.420,40 -5,50 (-0,23%) EUR/USD
1,0847 -0,0012 (-0,11%) Bitcoin EUR
64.553,16 -839,08 (-1,28%)
Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR241018C00085000 | 2024-03-13 2:18PM EDT | 85.00 | 61.08 | 56.80 | 60.70 | 0.00 | - | - | 2 | 58.18% |
| DLR241018C00090000 | 2024-05-02 3:53PM EDT | 90.00 | 51.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR241018C00095000 | 2024-03-01 11:16AM EDT | 95.00 | 55.80 | 49.00 | 53.50 | 0.00 | - | 1 | 2 | 52.32% |
| DLR241018C00110000 | 2024-04-24 9:51AM EDT | 110.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLR241018C00115000 | 2024-01-02 1:16PM EDT | 115.00 | 27.30 | 33.40 | 34.40 | 0.00 | - | - | 1 | 47.41% |
| DLR241018C00120000 | 2024-04-26 10:39AM EDT | 120.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR241018C00125000 | 2024-04-30 1:41PM EDT | 125.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DLR241018C00130000 | 2024-05-08 9:54AM EDT | 130.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DLR241018C00135000 | 2024-05-08 9:54AM EDT | 135.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| DLR241018C00140000 | 2024-05-17 3:56PM EDT | 140.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR241018C00145000 | 2024-05-21 12:44PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| DLR241018C00150000 | 2024-05-21 3:34PM EDT | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DLR241018C00155000 | 2024-05-21 1:15PM EDT | 155.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DLR241018C00160000 | 2024-05-20 11:06AM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DLR241018C00165000 | 2024-05-16 11:29AM EDT | 165.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DLR241018C00170000 | 2024-05-14 2:15PM EDT | 170.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DLR241018C00175000 | 2024-05-08 11:09AM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DLR241018C00180000 | 2024-05-14 10:02AM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DLR241018C00185000 | 2024-05-10 11:43AM EDT | 185.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DLR241018C00190000 | 2024-04-10 10:21AM EDT | 190.00 | 1.27 | 0.00 | 1.70 | 0.00 | - | - | 1 | 33.64% |
| DLR241018C00195000 | 2024-04-30 11:04AM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DLR241018C00200000 | 2024-01-16 10:38AM EDT | 200.00 | 0.80 | 1.50 | 1.70 | 0.00 | - | 3 | 3 | 37.90% |
| DLR241018C00210000 | 2024-04-10 10:21AM EDT | 210.00 | 0.37 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 43.57% |
| DLR241018C00220000 | 2024-03-04 2:39PM EDT | 220.00 | 1.25 | 0.10 | 1.35 | 0.00 | - | 30 | 30 | 43.13% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR241018P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR241018P00075000 | 2024-02-16 3:28PM EDT | 75.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 67.36% |
| DLR241018P00080000 | 2024-05-08 11:36AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR241018P00085000 | 2024-05-08 9:45AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLR241018P00090000 | 2024-03-19 12:30PM EDT | 90.00 | 0.94 | 0.85 | 1.10 | 0.00 | - | 1 | 4 | 49.68% |
| DLR241018P00095000 | 2024-05-02 2:40PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DLR241018P00100000 | 2024-05-16 11:29AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DLR241018P00105000 | 2024-05-03 2:17PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLR241018P00110000 | 2024-05-08 9:46AM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLR241018P00115000 | 2024-05-13 12:10PM EDT | 115.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DLR241018P00120000 | 2024-05-17 10:36AM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| DLR241018P00125000 | 2024-05-13 2:23PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DLR241018P00130000 | 2024-05-20 3:23PM EDT | 130.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DLR241018P00135000 | 2024-05-21 1:32PM EDT | 135.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DLR241018P00140000 | 2024-05-21 11:13AM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DLR241018P00145000 | 2024-05-20 3:00PM EDT | 145.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DLR241018P00150000 | 2024-05-20 2:32PM EDT | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR241018P00155000 | 2024-04-22 3:35PM EDT | 155.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR241018P00160000 | 2023-12-27 1:05PM EDT | 160.00 | 27.30 | 22.00 | 24.10 | 0.00 | - | - | 2 | 38.51% |
| DLR241018P00165000 | 2023-12-27 1:30PM EDT | 165.00 | 31.10 | 24.20 | 27.00 | 0.00 | - | 2 | 25 | 36.32% |
| DLR241018P00170000 | 2023-12-26 12:51PM EDT | 170.00 | 35.90 | 29.30 | 30.70 | 0.00 | - | - | 1 | 35.74% |
