Deutsche Märkte öffnen in 45 Minuten
Nikkei 225
37.101,55 -978,15 (-2,57%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.198,60 +627,96 (+1,09%) CMC Crypto 200
1.282,83 -29,79 (-2,27%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240419C00060000 | 2023-12-14 12:58PM EDT | 60.00 | 74.59 | 75.40 | 79.70 | 0.00 | - | - | 1 | 948.44% |
| DLR240419C00070000 | 2023-11-02 10:51AM EDT | 70.00 | 61.60 | 66.60 | 70.90 | 0.00 | - | - | 8 | 965.23% |
| DLR240419C00090000 | 2024-03-13 3:16PM EDT | 90.00 | 55.30 | 50.50 | 54.50 | 0.00 | - | 80 | 0 | 935.94% |
| DLR240419C00100000 | 2024-03-13 2:08PM EDT | 100.00 | 45.70 | 41.30 | 44.10 | 0.00 | - | 5 | 0 | 780.76% |
| DLR240419C00105000 | 2024-01-04 1:34PM EDT | 105.00 | 29.10 | 38.00 | 42.50 | 0.00 | - | 1 | 2 | 830.76% |
| DLR240419C00110000 | 2024-04-18 12:49PM EDT | 110.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLR240419C00115000 | 2024-03-13 12:36PM EDT | 115.00 | 31.41 | 25.70 | 29.50 | 0.00 | - | 7 | 0 | 544.48% |
| DLR240419C00120000 | 2024-04-17 2:36PM EDT | 120.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR240419C00125000 | 2024-04-17 2:14PM EDT | 125.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DLR240419C00130000 | 2024-04-18 1:04PM EDT | 130.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR240419C00132000 | 2024-04-10 3:03PM EDT | 132.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLR240419C00135000 | 2024-04-18 12:16PM EDT | 135.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR240419C00137000 | 2024-04-17 12:52PM EDT | 137.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| DLR240419C00138000 | 2024-04-18 3:23PM EDT | 138.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| DLR240419C00139000 | 2024-04-18 10:04AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DLR240419C00140000 | 2024-04-18 3:09PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| DLR240419C00141000 | 2024-04-18 12:19PM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DLR240419C00142000 | 2024-04-18 11:57AM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240419C00143000 | 2024-04-17 3:41PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DLR240419C00144000 | 2024-04-18 11:39AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DLR240419C00145000 | 2024-04-18 3:48PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DLR240419C00146000 | 2024-04-18 10:55AM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DLR240419C00147000 | 2024-04-18 11:05AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DLR240419C00148000 | 2024-04-18 12:08PM EDT | 148.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240419C00149000 | 2024-04-18 10:24AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240419C00150000 | 2024-04-18 9:51AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240419C00152500 | 2024-04-10 10:40AM EDT | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DLR240419C00155000 | 2024-04-18 10:01AM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DLR240419C00157500 | 2024-04-09 10:12AM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DLR240419C00160000 | 2024-04-17 1:57PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240419C00162500 | 2024-03-28 2:42PM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DLR240419C00165000 | 2024-04-11 10:30AM EDT | 165.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240419C00170000 | 2024-04-16 10:02AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DLR240419C00175000 | 2024-03-13 1:49PM EDT | 175.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | 2 | 24 | 326.95% |
| DLR240419C00180000 | 2024-03-05 12:58PM EDT | 180.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 371.48% |
| DLR240419C00185000 | 2024-02-15 1:38PM EDT | 185.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 320.51% |
| DLR240419C00190000 | 2024-03-07 2:48PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 342.77% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240419P00060000 | 2024-01-12 2:58PM EDT | 60.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 986.33% |
| DLR240419P00065000 | 2023-11-03 3:14PM EDT | 65.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 4 | 3 | 692.19% |
| DLR240419P00070000 | 2024-03-26 12:07PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DLR240419P00075000 | 2024-01-23 3:28PM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 610.55% |
| DLR240419P00080000 | 2024-04-01 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DLR240419P00085000 | 2024-02-02 10:52AM EDT | 85.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 497.66% |
| DLR240419P00090000 | 2024-04-10 3:57PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 100.00% |
| DLR240419P00095000 | 2024-04-09 11:40AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DLR240419P00100000 | 2024-04-09 11:44AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| DLR240419P00105000 | 2024-04-09 11:48AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240419P00110000 | 2024-04-04 2:50PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240419P00115000 | 2024-04-10 2:49PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DLR240419P00120000 | 2024-04-17 12:15PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240419P00125000 | 2024-04-18 9:59AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240419P00127000 | 2024-04-10 9:59AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240419P00128000 | 2024-04-16 11:18AM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240419P00129000 | 2024-04-16 12:42PM EDT | 129.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DLR240419P00130000 | 2024-04-18 2:24PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DLR240419P00131000 | 2024-04-18 10:30AM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DLR240419P00132000 | 2024-04-18 9:59AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLR240419P00133000 | 2024-04-18 2:07PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DLR240419P00134000 | 2024-04-16 10:26AM EDT | 134.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLR240419P00135000 | 2024-04-18 3:43PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DLR240419P00136000 | 2024-04-18 3:35PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DLR240419P00137000 | 2024-04-18 3:12PM EDT | 137.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR240419P00138000 | 2024-04-18 2:07PM EDT | 138.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DLR240419P00139000 | 2024-04-18 12:24PM EDT | 139.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLR240419P00140000 | 2024-04-18 3:11PM EDT | 140.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DLR240419P00141000 | 2024-04-17 1:28PM EDT | 141.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DLR240419P00142000 | 2024-04-18 10:53AM EDT | 142.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR240419P00143000 | 2024-04-18 9:44AM EDT | 143.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR240419P00144000 | 2024-04-17 9:58AM EDT | 144.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLR240419P00145000 | 2024-04-17 2:42PM EDT | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLR240419P00146000 | 2024-04-17 3:32PM EDT | 146.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR240419P00147000 | 2024-04-15 3:27PM EDT | 147.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR240419P00149000 | 2024-03-27 10:17AM EDT | 149.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DLR240419P00150000 | 2024-04-15 12:43PM EDT | 150.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR240419P00155000 | 2024-03-22 11:08AM EDT | 155.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR240419P00160000 | 2023-12-08 12:46PM EDT | 160.00 | 28.30 | 27.30 | 30.70 | 0.00 | - | - | 1 | 467.87% |
| DLR240419P00170000 | 2024-03-13 3:23PM EDT | 170.00 | 26.66 | 26.10 | 29.30 | 0.00 | - | - | 0 | 0.00% |
