Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.787,28 -85,71 (-0,21%) Gold
2.394,70 -31,20 (-1,29%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.833,95 +414,30 (+0,64%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117C00045000 | 2023-05-31 1:03PM EDT | 45.00 | 55.80 | 67.40 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR250117C00050000 | 2023-11-08 3:36PM EDT | 50.00 | 77.99 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR250117C00060000 | 2022-09-19 9:30AM EDT | 60.00 | 52.77 | 35.40 | 39.70 | 0.00 | - | - | 4 | 0.00% |
| DLR250117C00065000 | 2022-12-07 12:34PM EDT | 65.00 | 45.90 | 37.00 | 41.80 | 0.00 | - | - | 1 | 0.00% |
| DLR250117C00070000 | 2024-05-10 11:25AM EDT | 70.00 | 71.90 | 71.80 | 75.80 | 0.00 | - | 8 | 6 | 50.00% |
| DLR250117C00080000 | 2023-07-12 12:35PM EDT | 80.00 | 42.10 | 42.40 | 44.40 | 0.00 | - | 1 | 220 | 0.00% |
| DLR250117C00085000 | 2024-03-27 2:46PM EDT | 85.00 | 59.78 | 57.40 | 61.60 | 0.00 | - | 1 | 257 | 57.84% |
| DLR250117C00090000 | 2024-03-12 10:11AM EDT | 90.00 | 57.28 | 53.00 | 54.70 | 0.00 | - | 1 | 138 | 41.97% |
| DLR250117C00095000 | 2024-04-22 11:50AM EDT | 95.00 | 44.90 | 48.10 | 52.00 | 0.00 | - | 3 | 40 | 50.01% |
| DLR250117C00100000 | 2024-05-17 11:31AM EDT | 100.00 | 47.13 | 43.60 | 47.70 | 0.00 | - | 8 | 155 | 48.26% |
| DLR250117C00105000 | 2024-02-20 11:26AM EDT | 105.00 | 37.30 | 38.60 | 42.30 | 0.00 | - | 1 | 13 | 42.11% |
| DLR250117C00110000 | 2024-03-07 11:16AM EDT | 110.00 | 45.33 | 36.90 | 38.70 | 0.00 | - | 10 | 24 | 42.57% |
| DLR250117C00115000 | 2024-05-13 2:05PM EDT | 115.00 | 31.87 | 31.60 | 33.50 | 0.00 | - | 2 | 22 | 37.36% |
| DLR250117C00120000 | 2024-05-16 2:06PM EDT | 120.00 | 30.85 | 28.00 | 29.50 | 0.00 | - | 2 | 190 | 35.82% |
| DLR250117C00125000 | 2024-05-08 9:30AM EDT | 125.00 | 23.70 | 24.10 | 26.10 | 0.00 | - | 5 | 73 | 35.45% |
| DLR250117C00130000 | 2024-05-14 10:13AM EDT | 130.00 | 22.20 | 20.40 | 22.30 | 0.00 | - | 10 | 61 | 33.53% |
| DLR250117C00135000 | 2024-05-15 11:43AM EDT | 135.00 | 18.50 | 17.50 | 18.80 | 0.00 | - | 1 | 79 | 31.92% |
| DLR250117C00140000 | 2024-05-17 11:30AM EDT | 140.00 | 16.90 | 15.10 | 15.60 | 0.00 | - | 9 | 116 | 30.49% |
| DLR250117C00145000 | 2024-05-21 3:59PM EDT | 145.00 | 12.70 | 12.60 | 13.00 | -0.60 | -4.51% | 2 | 82 | 29.82% |
| DLR250117C00150000 | 2024-05-21 2:03PM EDT | 150.00 | 10.90 | 10.20 | 10.80 | 0.00 | - | 29 | 226 | 29.43% |
| DLR250117C00155000 | 2024-05-21 2:53PM EDT | 155.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 24 | 105 | 28.89% |
| DLR250117C00160000 | 2024-05-20 3:05PM EDT | 160.00 | 7.00 | 6.80 | 7.10 | 0.00 | - | 1 | 103 | 28.43% |
| DLR250117C00165000 | 2024-05-21 1:14PM EDT | 165.00 | 5.70 | 5.40 | 5.70 | 0.00 | - | 1 | 8,191 | 28.11% |
| DLR250117C00170000 | 2024-05-16 2:23PM EDT | 170.00 | 5.27 | 4.20 | 5.20 | 0.00 | - | 10 | 192 | 29.57% |
| DLR250117C00175000 | 2024-05-17 12:15PM EDT | 175.00 | 4.30 | 3.30 | 3.60 | 0.00 | - | 1 | 234 | 27.65% |
| DLR250117C00180000 | 2024-05-16 2:23PM EDT | 180.00 | 3.34 | 2.55 | 3.20 | 0.00 | - | 13 | 69 | 28.65% |
| DLR250117C00185000 | 2024-05-14 10:56AM EDT | 185.00 | 2.30 | 1.95 | 2.25 | 0.00 | - | 1 | 15 | 27.45% |
| DLR250117C00190000 | 2024-03-13 10:53AM EDT | 190.00 | 4.25 | 3.10 | 3.40 | 0.00 | - | 1 | 83 | 33.35% |
| DLR250117C00195000 | 2024-04-15 9:55AM EDT | 195.00 | 2.40 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 29.25% |
| DLR250117C00200000 | 2024-05-14 10:10AM EDT | 200.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 1 | 30 | 27.42% |
| DLR250117C00220000 | 2024-05-16 1:21PM EDT | 220.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 1 | 29 | 29.79% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117P00045000 | 2024-05-21 12:05PM EDT | 45.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 15 | 1,574 | 67.72% |
| DLR250117P00050000 | 2024-04-24 10:39AM EDT | 50.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 3 | 1,035 | 61.91% |
| DLR250117P00055000 | 2024-04-24 10:40AM EDT | 55.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 2 | 86 | 73.34% |
| DLR250117P00060000 | 2024-05-16 1:31PM EDT | 60.00 | 0.40 | 0.30 | 1.20 | 0.00 | - | 3 | 1,001 | 61.52% |
| DLR250117P00065000 | 2024-04-24 10:55AM EDT | 65.00 | 1.51 | 0.00 | 2.70 | 0.00 | - | 4 | 1,192 | 63.73% |
| DLR250117P00070000 | 2024-04-24 10:56AM EDT | 70.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 3 | 36 | 58.50% |
| DLR250117P00075000 | 2024-05-16 1:31PM EDT | 75.00 | 0.61 | 0.40 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| DLR250117P00080000 | 2024-04-26 9:34AM EDT | 80.00 | 0.83 | 0.30 | 0.00 | 0.00 | - | 1 | 343 | 12.50% |
| DLR250117P00085000 | 2024-05-15 12:57PM EDT | 85.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 788 | 47.74% |
| DLR250117P00090000 | 2024-05-16 2:04PM EDT | 90.00 | 0.97 | 0.00 | 1.80 | 0.00 | - | 2 | 155 | 43.79% |
| DLR250117P00095000 | 2024-05-06 1:51PM EDT | 95.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | 3 | 94 | 36.80% |
| DLR250117P00100000 | 2024-05-10 9:47AM EDT | 100.00 | 0.81 | 1.30 | 1.60 | 0.00 | - | 32 | 584 | 34.61% |
| DLR250117P00105000 | 2024-05-03 2:26PM EDT | 105.00 | 2.12 | 1.75 | 2.05 | 0.00 | - | 1 | 77 | 33.23% |
| DLR250117P00110000 | 2024-05-16 10:27AM EDT | 110.00 | 2.47 | 2.35 | 2.60 | 0.00 | - | 4 | 250 | 31.86% |
| DLR250117P00115000 | 2024-05-09 2:37PM EDT | 115.00 | 3.66 | 3.10 | 3.40 | 0.00 | - | 5 | 354 | 30.96% |
| DLR250117P00120000 | 2024-05-20 9:38AM EDT | 120.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 1 | 93 | 29.81% |
| DLR250117P00125000 | 2024-05-21 11:05AM EDT | 125.00 | 5.20 | 5.10 | 5.50 | 0.00 | - | 2 | 120 | 28.98% |
| DLR250117P00130000 | 2024-05-21 12:17PM EDT | 130.00 | 6.80 | 6.60 | 6.90 | 0.00 | - | 2 | 149 | 28.06% |
| DLR250117P00135000 | 2024-05-21 3:18PM EDT | 135.00 | 8.20 | 8.30 | 8.60 | 0.00 | - | 42 | 141 | 27.25% |
| DLR250117P00140000 | 2024-05-21 1:35PM EDT | 140.00 | 10.40 | 10.30 | 10.70 | 0.00 | - | 19 | 138 | 26.68% |
| DLR250117P00145000 | 2024-05-21 3:14PM EDT | 145.00 | 12.50 | 12.60 | 13.10 | 0.00 | - | 26 | 86 | 26.10% |
| DLR250117P00150000 | 2024-04-29 3:15PM EDT | 150.00 | 18.10 | 15.30 | 15.90 | 0.00 | - | 17 | 29 | 25.69% |
| DLR250117P00155000 | 2024-05-01 2:58PM EDT | 155.00 | 21.60 | 18.10 | 20.70 | 0.00 | - | 50 | 62 | 29.05% |
| DLR250117P00160000 | 2024-03-26 10:14AM EDT | 160.00 | 26.55 | 25.50 | 26.20 | 0.00 | - | 1 | 68 | 33.59% |
| DLR250117P00165000 | 2023-12-27 11:58AM EDT | 165.00 | 32.60 | 26.10 | 28.50 | 0.00 | - | 1 | 5 | 30.47% |
| DLR250117P00170000 | 2024-04-08 1:42PM EDT | 170.00 | 30.90 | 31.00 | 33.60 | 0.00 | - | - | 1 | 33.50% |
| DLR250117P00175000 | 2023-12-26 12:53PM EDT | 175.00 | 41.10 | 34.40 | 35.60 | 0.00 | - | - | 1 | 28.16% |
