Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.067,15 -318,94 (-0,83%) Gold
2.305,10 -52,60 (-2,23%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:01PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517C00450000 | 2023-12-15 4:50PM EDT | 450.00 | 358.50 | 364.00 | 373.00 | 0.00 | - | 1 | 1 | 434.66% |
| EQIX240517C00470000 | 2023-11-08 10:48AM EDT | 470.00 | 298.60 | 336.20 | 345.00 | 0.00 | - | - | 1 | 391.09% |
| EQIX240517C00600000 | 2024-04-23 10:41AM EDT | 600.00 | 160.88 | 112.90 | 119.30 | 0.00 | - | - | 2 | 57.54% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 62.00 | 69.50 | 0.00 | - | 4 | 2 | 54.23% |
| EQIX240517C00680000 | 2024-04-11 2:39PM EDT | 680.00 | 103.50 | 47.70 | 54.30 | 0.00 | - | - | 4 | 52.00% |
| EQIX240517C00700000 | 2024-04-30 12:03PM EDT | 700.00 | 39.00 | 35.90 | 41.00 | -28.65 | -42.35% | 5 | 2 | 50.71% |
| EQIX240517C00710000 | 2024-04-30 10:47AM EDT | 710.00 | 33.80 | 30.20 | 35.10 | -13.30 | -28.24% | 7 | 4 | 53.59% |
| EQIX240517C00720000 | 2024-04-30 12:04PM EDT | 720.00 | 28.70 | 26.00 | 29.30 | -3.40 | -10.59% | 35 | 116 | 51.77% |
| EQIX240517C00730000 | 2024-04-30 10:57AM EDT | 730.00 | 22.50 | 19.60 | 23.00 | -7.01 | -23.75% | 41 | 104 | 48.37% |
| EQIX240517C00740000 | 2024-04-29 3:31PM EDT | 740.00 | 22.40 | 17.50 | 21.80 | 0.00 | - | 45 | 119 | 52.44% |
| EQIX240517C00750000 | 2024-04-29 2:19PM EDT | 750.00 | 17.99 | 14.40 | 19.00 | 0.00 | - | 6 | 24 | 53.29% |
| EQIX240517C00760000 | 2024-04-30 1:32PM EDT | 760.00 | 14.31 | 11.70 | 16.90 | -2.28 | -13.74% | 3 | 42 | 50.10% |
| EQIX240517C00770000 | 2024-04-30 10:33AM EDT | 770.00 | 10.90 | 9.60 | 14.00 | -1.06 | -8.86% | 3 | 34 | 54.19% |
| EQIX240517C00780000 | 2024-04-30 1:32PM EDT | 780.00 | 9.60 | 6.80 | 12.20 | +0.86 | +9.84% | 2 | 66 | 55.09% |
| EQIX240517C00790000 | 2024-04-29 3:25PM EDT | 790.00 | 8.30 | 3.80 | 11.00 | 0.00 | - | 1 | 50 | 56.73% |
| EQIX240517C00800000 | 2024-04-30 1:41PM EDT | 800.00 | 6.00 | 6.00 | 7.00 | -0.50 | -7.69% | 9 | 265 | 50.13% |
| EQIX240517C00810000 | 2024-04-30 11:20AM EDT | 810.00 | 4.09 | 0.85 | 7.30 | -0.54 | -11.66% | 1 | 19 | 55.67% |
| EQIX240517C00820000 | 2024-04-29 1:29PM EDT | 820.00 | 3.27 | 0.65 | 5.40 | 0.00 | - | 2 | 392 | 53.82% |
| EQIX240517C00830000 | 2024-04-18 10:27AM EDT | 830.00 | 3.45 | 0.10 | 4.80 | 0.00 | - | 5 | 33 | 55.11% |
| EQIX240517C00840000 | 2024-04-29 3:54PM EDT | 840.00 | 2.80 | 0.05 | 6.20 | 0.00 | - | 3 | 57 | 52.08% |
| EQIX240517C00850000 | 2024-04-19 12:37PM EDT | 850.00 | 2.15 | 0.15 | 5.80 | 0.00 | - | 1 | 16 | 54.21% |
| EQIX240517C00860000 | 2024-04-25 1:07PM EDT | 860.00 | 1.75 | 0.05 | 5.30 | 0.00 | - | 20 | 95 | 55.53% |
| EQIX240517C00870000 | 2024-04-26 3:43PM EDT | 870.00 | 1.49 | 0.05 | 5.60 | 0.00 | - | 1 | 18 | 58.81% |
| EQIX240517C00880000 | 2024-04-17 3:48PM EDT | 880.00 | 1.02 | 0.00 | 4.30 | 0.00 | - | 3 | 102 | 57.91% |
| EQIX240517C00890000 | 2024-04-04 11:01AM EDT | 890.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| EQIX240517C00900000 | 2024-04-23 12:17PM EDT | 900.00 | 1.15 | 0.00 | 2.55 | 0.00 | - | 1 | 239 | 56.86% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.39% |
| EQIX240517C00920000 | 2024-04-24 10:23AM EDT | 920.00 | 1.10 | 0.00 | 2.80 | 0.00 | - | 10 | 50 | 62.13% |
| EQIX240517C00930000 | 2024-04-01 10:30AM EDT | 930.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EQIX240517C00940000 | 2024-04-17 3:54PM EDT | 940.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 12 | 60 | 72.25% |
| EQIX240517C00950000 | 2024-03-18 3:26PM EDT | 950.00 | 10.20 | 0.00 | 4.50 | 0.00 | - | 2 | 17 | 74.40% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 76.21% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 78.28% |
| EQIX240517C00980000 | 2024-03-20 9:41AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| EQIX240517C01000000 | 2024-04-30 9:30AM EDT | 1,000.00 | 0.05 | 0.00 | 3.50 | -0.05 | -50.00% | 10 | 492 | 81.02% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 89.60% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 93.41% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 97.11% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 101.25% |
| EQIX240517C01120000 | 2024-04-22 9:30AM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 64.06% |
| EQIX240517C01140000 | 2024-03-20 9:57AM EDT | 1,140.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 15 | 108.96% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 115.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 2024-04-30 10:26AM EDT | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 143 | 114.84% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 164.04% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 153.03% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 144.25% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.57% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 131.27% |
| EQIX240517P00440000 | 2024-04-05 10:53AM EDT | 440.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 21 | 55 | 101.44% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 117.46% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 111.69% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 133.98% |
| EQIX240517P00500000 | 2024-04-22 3:14PM EDT | 500.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 93.75% |
| EQIX240517P00520000 | 2024-04-30 11:56AM EDT | 520.00 | 1.10 | 0.75 | 1.95 | -0.25 | -18.52% | 3 | 18 | 77.22% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | 1 | 22 | 78.30% |
| EQIX240517P00550000 | 2024-03-20 2:31PM EDT | 550.00 | 1.64 | 0.05 | 5.10 | 0.00 | - | - | 1 | 74.34% |
| EQIX240517P00560000 | 2024-03-20 10:45AM EDT | 560.00 | 3.50 | 0.05 | 5.20 | 0.00 | - | 4 | 4 | 70.41% |
| EQIX240517P00570000 | 2024-04-30 10:46AM EDT | 570.00 | 2.47 | 0.50 | 5.00 | -0.73 | -22.81% | 1 | 30 | 66.92% |
| EQIX240517P00580000 | 2024-04-26 11:01AM EDT | 580.00 | 0.60 | 0.80 | 6.40 | 0.00 | - | 1 | 11 | 66.89% |
| EQIX240517P00590000 | 2024-04-16 2:42PM EDT | 590.00 | 1.55 | 0.25 | 7.00 | 0.00 | - | 1 | 3 | 62.66% |
| EQIX240517P00600000 | 2024-04-30 12:40PM EDT | 600.00 | 4.93 | 1.80 | 6.90 | +3.68 | +294.40% | 15 | 50 | 61.24% |
| EQIX240517P00620000 | 2024-04-29 9:51AM EDT | 620.00 | 1.50 | 3.80 | 10.30 | 0.00 | - | 1 | 6 | 60.86% |
| EQIX240517P00630000 | 2024-04-30 10:24AM EDT | 630.00 | 6.80 | 5.30 | 12.40 | +3.70 | +119.35% | 7 | 4 | 60.78% |
| EQIX240517P00640000 | 2024-04-25 1:23PM EDT | 640.00 | 3.80 | 7.70 | 13.10 | 0.00 | - | 1 | 25 | 59.38% |
| EQIX240517P00650000 | 2024-04-30 12:11PM EDT | 650.00 | 13.00 | 9.90 | 14.10 | +7.50 | +136.36% | 595 | 30 | 57.56% |
| EQIX240517P00660000 | 2024-04-30 10:46AM EDT | 660.00 | 15.50 | 11.90 | 17.00 | +5.53 | +55.47% | 6 | 19 | 56.95% |
| EQIX240517P00670000 | 2024-04-30 11:08AM EDT | 670.00 | 16.50 | 13.80 | 19.40 | +6.30 | +61.76% | 349 | 3 | 55.12% |
| EQIX240517P00680000 | 2024-04-30 9:44AM EDT | 680.00 | 17.67 | 18.90 | 20.60 | +3.30 | +22.96% | 5 | 114 | 54.48% |
| EQIX240517P00690000 | 2024-04-30 9:51AM EDT | 690.00 | 20.85 | 22.10 | 26.50 | +6.85 | +48.93% | 1 | 47 | 55.49% |
| EQIX240517P00700000 | 2024-04-30 1:00PM EDT | 700.00 | 28.50 | 25.40 | 28.00 | +4.30 | +17.77% | 27 | 644 | 52.19% |
| EQIX240517P00710000 | 2024-04-29 9:36AM EDT | 710.00 | 16.76 | 29.30 | 32.50 | 0.00 | - | 104 | 53 | 51.14% |
| EQIX240517P00720000 | 2024-04-30 1:02PM EDT | 720.00 | 38.00 | 33.60 | 37.20 | +6.90 | +22.19% | 22 | 304 | 52.67% |
| EQIX240517P00730000 | 2024-04-30 10:34AM EDT | 730.00 | 39.80 | 39.00 | 43.00 | +4.70 | +13.39% | 12 | 426 | 52.65% |
| EQIX240517P00740000 | 2024-04-30 11:36AM EDT | 740.00 | 48.66 | 44.20 | 51.00 | +13.82 | +39.67% | 1 | 450 | 55.49% |
| EQIX240517P00750000 | 2024-04-29 3:56PM EDT | 750.00 | 45.50 | 50.70 | 58.00 | 0.00 | - | 31 | 85 | 56.10% |
| EQIX240517P00760000 | 2024-04-26 12:15PM EDT | 760.00 | 39.48 | 58.20 | 65.00 | 0.00 | - | 20 | 130 | 50.04% |
| EQIX240517P00770000 | 2024-04-30 11:36AM EDT | 770.00 | 69.91 | 65.70 | 73.00 | +21.50 | +44.41% | 1 | 103 | 50.41% |
| EQIX240517P00780000 | 2024-04-23 12:40PM EDT | 780.00 | 38.70 | 73.00 | 81.00 | 0.00 | - | 18 | 460 | 57.97% |
| EQIX240517P00790000 | 2024-04-25 12:30PM EDT | 790.00 | 58.89 | 81.60 | 89.60 | 0.00 | - | 51 | 99 | 50.75% |
| EQIX240517P00800000 | 2024-04-25 9:49AM EDT | 800.00 | 65.00 | 90.40 | 98.00 | 0.00 | - | 10 | 147 | 51.06% |
| EQIX240517P00810000 | 2024-04-02 10:34AM EDT | 810.00 | 40.10 | 98.30 | 107.00 | 0.00 | - | 8 | 13 | 50.32% |
| EQIX240517P00820000 | 2024-04-22 3:57PM EDT | 820.00 | 70.00 | 108.50 | 116.00 | 0.00 | - | 2 | 48 | 52.36% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 117.60 | 125.00 | 0.00 | - | 1 | 82 | 52.33% |
| EQIX240517P00840000 | 2024-04-29 9:30AM EDT | 840.00 | 104.15 | 127.00 | 135.00 | 0.00 | - | 1 | 232 | 54.16% |
| EQIX240517P00850000 | 2024-04-29 9:30AM EDT | 850.00 | 113.45 | 136.50 | 144.70 | 0.00 | - | 1 | 134 | 55.40% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 145.50 | 154.60 | 0.00 | - | 1 | 151 | 55.71% |
| EQIX240517P00870000 | 2024-03-18 10:07AM EDT | 870.00 | 43.70 | 130.10 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| EQIX240517P00880000 | 2024-04-17 3:22PM EDT | 880.00 | 139.10 | 165.70 | 173.70 | 0.00 | - | 4 | 0 | 59.06% |
| EQIX240517P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 166.30 | 185.20 | 193.30 | 0.00 | - | 150 | 200 | 61.26% |
| EQIX240517P00910000 | 2024-04-25 3:46PM EDT | 910.00 | 176.30 | 195.00 | 203.30 | 0.00 | - | - | 0 | 62.89% |
| EQIX240517P00940000 | 2024-02-13 1:13PM EDT | 940.00 | 113.90 | 81.30 | 90.00 | 0.00 | - | - | 3 | 0.00% |
| EQIX240517P00960000 | 2024-02-13 1:14PM EDT | 960.00 | 131.08 | 96.10 | 105.70 | 0.00 | - | 2 | 1 | 0.00% |
