Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.846,89 +288,78 (+0,73%) Bitcoin EUR
60.332,77 +3.892,59 (+6,90%) CMC Crypto 200
1.386,56 +118,61 (+9,36%) Nasdaq Compositive
16.739,12 +227,94 (+1,38%) S&P 500
5.302,13 +55,45 (+1,06%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:19PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240517C00128000 | 2024-04-22 10:12AM EDT | 128.00 | 11.60 | 15.10 | 17.30 | 0.00 | - | - | 1 | 113.57% |
| DLR240517C00130000 | 2024-05-09 11:38AM EDT | 130.00 | 13.36 | 12.40 | 14.90 | 0.00 | - | 1 | 32 | 85.55% |
| DLR240517C00131000 | 2024-04-23 10:00AM EDT | 131.00 | 8.20 | 11.60 | 14.30 | 0.00 | - | - | 2 | 97.66% |
| DLR240517C00132000 | 2024-04-22 3:43PM EDT | 132.00 | 7.50 | 11.00 | 13.00 | 0.00 | - | - | 30 | 80.57% |
| DLR240517C00133000 | 2024-04-22 12:29PM EDT | 133.00 | 7.40 | 10.10 | 12.90 | 0.00 | - | - | 3 | 105.71% |
| DLR240517C00134000 | 2024-04-25 10:43AM EDT | 134.00 | 8.20 | 8.50 | 11.50 | 0.00 | - | - | 4 | 87.89% |
| DLR240517C00135000 | 2024-05-14 12:28PM EDT | 135.00 | 7.15 | 9.00 | 10.70 | 0.00 | - | 1 | 66 | 59.47% |
| DLR240517C00136000 | 2024-05-09 12:44PM EDT | 136.00 | 8.00 | 7.10 | 9.50 | 0.00 | - | 1 | 18 | 76.42% |
| DLR240517C00137000 | 2024-04-23 12:23PM EDT | 137.00 | 5.00 | 5.30 | 8.10 | 0.00 | - | - | 5 | 58.69% |
| DLR240517C00138000 | 2024-05-08 2:09PM EDT | 138.00 | 4.30 | 5.20 | 7.50 | 0.00 | - | 5 | 26 | 64.65% |
| DLR240517C00139000 | 2024-05-14 10:06AM EDT | 139.00 | 4.50 | 5.00 | 6.80 | 0.00 | - | 1 | 4 | 65.97% |
| DLR240517C00140000 | 2024-05-15 10:44AM EDT | 140.00 | 3.47 | 4.20 | 4.80 | +0.67 | +23.93% | 77 | 262 | 33.11% |
| DLR240517C00141000 | 2024-05-14 3:06PM EDT | 141.00 | 2.25 | 2.80 | 3.90 | 0.00 | - | 6 | 99 | 30.91% |
| DLR240517C00142000 | 2024-05-15 10:47AM EDT | 142.00 | 2.10 | 2.10 | 3.00 | +0.44 | +26.51% | 3 | 61 | 27.74% |
| DLR240517C00143000 | 2024-05-15 2:12PM EDT | 143.00 | 1.90 | 2.00 | 2.25 | +0.35 | +22.58% | 8 | 129 | 26.73% |
| DLR240517C00144000 | 2024-05-15 2:39PM EDT | 144.00 | 1.35 | 1.40 | 1.60 | +0.60 | +80.00% | 16 | 69 | 25.88% |
| DLR240517C00145000 | 2024-05-15 2:40PM EDT | 145.00 | 0.95 | 0.95 | 1.05 | +0.35 | +63.64% | 84 | 5,341 | 24.76% |
| DLR240517C00146000 | 2024-05-15 2:45PM EDT | 146.00 | 0.52 | 0.55 | 0.65 | -0.08 | -13.33% | 19 | 89 | 24.17% |
| DLR240517C00147000 | 2024-05-15 1:18PM EDT | 147.00 | 0.25 | 0.30 | 0.40 | +0.05 | +25.00% | 1 | 36 | 24.41% |
| DLR240517C00148000 | 2024-05-15 2:11PM EDT | 148.00 | 0.13 | 0.10 | 0.25 | -0.12 | -48.00% | 4 | 56 | 25.20% |
| DLR240517C00149000 | 2024-05-15 2:10PM EDT | 149.00 | 0.10 | 0.00 | 1.45 | -0.05 | -33.33% | 4 | 20 | 60.67% |
| DLR240517C00150000 | 2024-05-15 2:44PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 31 | 5,487 | 27.15% |
| DLR240517C00152500 | 2024-05-10 2:02PM EDT | 152.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 3 | 97 | 59.08% |
| DLR240517C00155000 | 2024-05-14 12:13PM EDT | 155.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 101 | 404 | 81.25% |
| DLR240517C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 46.88% |
| DLR240517C00160000 | 2024-05-08 12:57PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 152 | 53.91% |
| DLR240517C00165000 | 2024-04-29 1:37PM EDT | 165.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 61.72% |
| DLR240517C00170000 | 2024-04-05 10:03AM EDT | 170.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 5 | 66 | 80.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240517P00100000 | 2024-03-25 11:07AM EDT | 100.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 11 | 11 | 286.72% |
| DLR240517P00105000 | 2024-04-18 12:56PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 137.50% |
| DLR240517P00110000 | 2024-04-29 11:13AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 177.54% |
| DLR240517P00115000 | 2024-04-29 1:36PM EDT | 115.00 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 1 | 91 | 144.14% |
| DLR240517P00120000 | 2024-05-03 11:02AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 86 | 84.38% |
| DLR240517P00124000 | 2024-05-02 3:46PM EDT | 124.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 2 | 71.09% |
| DLR240517P00125000 | 2024-05-13 11:38AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 67.58% |
| DLR240517P00126000 | 2024-05-06 1:50PM EDT | 126.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 64.06% |
| DLR240517P00127000 | 2024-04-22 2:49PM EDT | 127.00 | 1.55 | 0.00 | 0.05 | 0.00 | - | - | 3 | 60.94% |
| DLR240517P00128000 | 2024-05-02 10:45AM EDT | 128.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 99.02% |
| DLR240517P00130000 | 2024-05-14 11:55AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 369 | 51.17% |
| DLR240517P00131000 | 2024-05-06 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.32% |
| DLR240517P00132000 | 2024-05-13 1:28PM EDT | 132.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 72.36% |
| DLR240517P00133000 | 2024-05-08 2:47PM EDT | 133.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 10 | 87.74% |
| DLR240517P00134000 | 2024-05-08 2:44PM EDT | 134.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 54 | 64.26% |
| DLR240517P00135000 | 2024-05-14 11:38AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1,388 | 59.47% |
| DLR240517P00136000 | 2024-05-14 9:31AM EDT | 136.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 35.16% |
| DLR240517P00137000 | 2024-05-13 10:10AM EDT | 137.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 6 | 104 | 39.26% |
| DLR240517P00138000 | 2024-05-13 2:48PM EDT | 138.00 | 0.09 | 0.00 | 0.15 | -0.46 | -83.64% | 1 | 120 | 35.06% |
| DLR240517P00139000 | 2024-05-15 2:14PM EDT | 139.00 | 0.10 | 0.00 | 0.15 | -0.55 | -84.62% | 1 | 78 | 30.76% |
| DLR240517P00140000 | 2024-05-15 12:49PM EDT | 140.00 | 0.22 | 0.10 | 0.20 | -0.58 | -72.50% | 5 | 408 | 28.52% |
| DLR240517P00141000 | 2024-05-15 12:35PM EDT | 141.00 | 0.33 | 0.20 | 0.30 | -0.92 | -73.60% | 9 | 57 | 27.20% |
| DLR240517P00142000 | 2024-05-15 12:35PM EDT | 142.00 | 0.53 | 0.35 | 0.50 | -1.14 | -68.26% | 13 | 80 | 27.10% |
| DLR240517P00143000 | 2024-05-15 10:48AM EDT | 143.00 | 1.17 | 0.60 | 0.75 | -0.58 | -33.14% | 14 | 31 | 26.22% |
| DLR240517P00144000 | 2024-05-15 12:43PM EDT | 144.00 | 1.40 | 1.00 | 1.15 | -1.85 | -56.92% | 22 | 51 | 26.37% |
| DLR240517P00145000 | 2024-05-15 1:53PM EDT | 145.00 | 1.84 | 1.40 | 1.65 | -1.06 | -36.55% | 31 | 169 | 26.22% |
| DLR240517P00146000 | 2024-05-09 3:49PM EDT | 146.00 | 3.20 | 2.00 | 2.30 | 0.00 | - | 4 | 17 | 26.81% |
| DLR240517P00147000 | 2024-05-03 3:05PM EDT | 147.00 | 2.65 | 1.55 | 3.10 | 0.00 | - | 1 | 1 | 28.71% |
| DLR240517P00148000 | 2024-04-24 9:46AM EDT | 148.00 | 10.00 | 3.10 | 4.10 | 0.00 | - | - | 2 | 34.42% |
| DLR240517P00150000 | 2024-05-06 10:40AM EDT | 150.00 | 5.53 | 4.80 | 6.30 | 0.00 | - | 26 | 38 | 50.29% |
