Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.843,28 +285,17 (+0,72%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%) CMC Crypto 200
1.378,53 +110,58 (+8,72%) Nasdaq Compositive
16.732,74 +221,56 (+1,34%) S&P 500
5.301,62 +54,94 (+1,05%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR260116C00060000 | 2024-04-15 10:54AM EDT | 60.00 | 82.15 | 81.00 | 86.00 | 0.00 | - | 10 | 6 | 43.48% |
| DLR260116C00070000 | 2024-03-26 3:39PM EDT | 70.00 | 71.70 | 71.00 | 75.50 | 0.00 | - | 1 | 3 | 33.13% |
| DLR260116C00080000 | 2023-09-21 3:01PM EDT | 80.00 | 50.50 | 41.10 | 44.10 | 0.00 | - | 1 | 1 | 0.00% |
| DLR260116C00090000 | 2024-03-08 3:42PM EDT | 90.00 | 64.00 | 57.00 | 59.90 | 0.00 | - | 2 | 2 | 38.78% |
| DLR260116C00095000 | 2024-01-18 1:51PM EDT | 95.00 | 46.39 | 47.00 | 48.60 | 0.00 | - | 1 | 3 | 0.00% |
| DLR260116C00100000 | 2024-02-01 3:27PM EDT | 100.00 | 48.50 | 55.00 | 57.70 | 0.00 | - | 1 | 2 | 49.19% |
| DLR260116C00105000 | 2024-04-03 9:55AM EDT | 105.00 | 45.14 | 48.00 | 51.50 | 0.00 | - | 1 | 2 | 43.00% |
| DLR260116C00110000 | 2024-01-16 4:00PM EDT | 110.00 | 38.88 | 47.10 | 50.50 | 0.00 | - | 2 | 0 | 46.59% |
| DLR260116C00115000 | 2024-03-06 2:37PM EDT | 115.00 | 48.25 | 38.80 | 42.10 | 0.00 | - | 5 | 12 | 36.91% |
| DLR260116C00120000 | 2024-02-20 2:13PM EDT | 120.00 | 30.15 | 35.10 | 36.80 | 0.00 | - | 1 | 5 | 32.95% |
| DLR260116C00125000 | 2024-04-18 10:45AM EDT | 125.00 | 30.90 | 32.80 | 33.70 | 0.00 | - | 10 | 35 | 32.57% |
| DLR260116C00130000 | 2024-04-10 12:32PM EDT | 130.00 | 30.50 | 27.30 | 31.10 | 0.00 | - | 2 | 8 | 32.68% |
| DLR260116C00135000 | 2024-05-02 12:00PM EDT | 135.00 | 25.90 | 27.10 | 28.30 | 0.00 | - | 1 | 15 | 32.24% |
| DLR260116C00140000 | 2024-04-26 3:50PM EDT | 140.00 | 26.20 | 24.40 | 25.60 | 0.00 | - | 1 | 43 | 31.72% |
| DLR260116C00145000 | 2024-04-24 3:48PM EDT | 145.00 | 22.60 | 22.30 | 23.20 | 0.00 | - | 5 | 34 | 31.41% |
| DLR260116C00150000 | 2024-05-10 1:45PM EDT | 150.00 | 18.65 | 20.30 | 21.00 | 0.00 | - | 2 | 29 | 31.15% |
| DLR260116C00155000 | 2024-03-21 10:55AM EDT | 155.00 | 19.86 | 16.80 | 19.10 | 0.00 | - | 1 | 10 | 31.08% |
| DLR260116C00160000 | 2024-05-10 1:42PM EDT | 160.00 | 14.70 | 15.60 | 17.00 | 0.00 | - | 1 | 9 | 30.55% |
| DLR260116C00165000 | 2024-05-15 11:15AM EDT | 165.00 | 14.00 | 13.30 | 14.80 | -1.84 | -11.62% | 1 | 5 | 29.68% |
| DLR260116C00170000 | 2024-05-14 12:16PM EDT | 170.00 | 12.40 | 12.60 | 13.70 | 0.00 | - | 1 | 25 | 30.12% |
| DLR260116C00175000 | 2024-03-06 2:35PM EDT | 175.00 | 18.29 | 13.10 | 14.40 | 0.00 | - | 4 | 5 | 32.88% |
| DLR260116C00180000 | 2024-05-06 10:47AM EDT | 180.00 | 10.50 | 10.00 | 11.10 | 0.00 | - | 10 | 13 | 29.94% |
| DLR260116C00190000 | 2024-03-20 2:30PM EDT | 190.00 | 9.90 | 7.90 | 8.40 | 0.00 | - | - | 1 | 28.93% |
| DLR260116C00195000 | 2024-01-31 1:54PM EDT | 195.00 | 7.10 | 9.70 | 11.20 | 0.00 | - | 5 | 8 | 34.55% |
| DLR260116C00200000 | 2024-03-22 10:27AM EDT | 200.00 | 7.40 | 6.40 | 7.00 | 0.00 | - | 10 | 11 | 29.32% |
| DLR260116C00210000 | 2024-04-25 9:54AM EDT | 210.00 | 5.20 | 5.10 | 5.60 | 0.00 | - | 3 | 3 | 29.22% |
| DLR260116C00220000 | 2024-05-10 1:45PM EDT | 220.00 | 3.93 | 4.00 | 4.80 | 0.00 | - | 6 | 88 | 29.79% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR260116P00060000 | 2024-05-15 11:02AM EDT | 60.00 | 1.20 | 1.00 | 1.55 | -0.60 | -33.33% | 200 | 475 | 45.31% |
| DLR260116P00065000 | 2024-04-04 10:54AM EDT | 65.00 | 2.05 | 0.70 | 2.85 | 0.00 | - | 4 | 1,027 | 48.60% |
| DLR260116P00070000 | 2024-02-23 4:20PM EDT | 70.00 | 2.18 | 2.50 | 3.80 | 0.00 | - | 3 | 19 | 48.70% |
| DLR260116P00075000 | 2024-02-22 2:50PM EDT | 75.00 | 3.00 | 2.90 | 4.30 | 0.00 | - | 1 | 5 | 46.69% |
| DLR260116P00080000 | 2024-05-15 1:11PM EDT | 80.00 | 2.63 | 2.40 | 3.00 | -0.37 | -12.33% | 1 | 61 | 38.45% |
| DLR260116P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 3.45 | 3.00 | 3.50 | 0.00 | - | 2 | 11 | 36.99% |
| DLR260116P00090000 | 2024-05-15 1:11PM EDT | 90.00 | 3.78 | 3.50 | 4.10 | -0.22 | -5.50% | 1 | 79 | 35.71% |
| DLR260116P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 5.10 | 4.40 | 4.80 | 0.00 | - | 1 | 15 | 34.53% |
| DLR260116P00100000 | 2024-05-09 12:17PM EDT | 100.00 | 6.04 | 5.00 | 5.70 | 0.00 | - | 3 | 86 | 33.66% |
| DLR260116P00105000 | 2024-05-03 9:59AM EDT | 105.00 | 6.64 | 6.10 | 6.70 | 0.00 | - | 1 | 8 | 32.77% |
| DLR260116P00110000 | 2024-05-07 10:54AM EDT | 110.00 | 8.00 | 7.30 | 7.90 | 0.00 | - | 2 | 31 | 32.07% |
| DLR260116P00115000 | 2024-05-07 10:59AM EDT | 115.00 | 9.40 | 8.60 | 9.20 | 0.00 | - | 2 | 10 | 31.31% |
| DLR260116P00120000 | 2024-05-10 11:19AM EDT | 120.00 | 11.00 | 10.10 | 10.60 | 0.00 | - | 2 | 107 | 30.49% |
| DLR260116P00125000 | 2024-05-07 10:10AM EDT | 125.00 | 12.30 | 11.60 | 12.20 | 0.00 | - | 1 | 11 | 29.77% |
| DLR260116P00130000 | 2024-05-07 11:37AM EDT | 130.00 | 14.13 | 13.40 | 14.00 | 0.00 | - | 1 | 19 | 29.13% |
| DLR260116P00135000 | 2024-05-07 11:37AM EDT | 135.00 | 16.15 | 15.30 | 15.90 | 0.00 | - | 1 | 52 | 28.40% |
| DLR260116P00140000 | 2024-04-11 2:21PM EDT | 140.00 | 19.40 | 17.50 | 21.20 | 0.00 | - | 1 | 17 | 32.18% |
| DLR260116P00145000 | 2024-05-08 9:56AM EDT | 145.00 | 21.00 | 19.60 | 20.80 | 0.00 | - | 5 | 17 | 27.76% |
| DLR260116P00150000 | 2024-05-06 12:41PM EDT | 150.00 | 22.70 | 20.90 | 23.70 | 0.00 | - | 1 | 81 | 27.69% |
| DLR260116P00155000 | 2024-01-25 12:23PM EDT | 155.00 | 26.26 | 27.30 | 29.40 | 0.00 | - | 10 | 5 | 31.11% |
