Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.921,35 -464,74 (-1,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.285,73 -53,33 (-3,98%) Nasdaq Compositive
15.776,83 -206,26 (-1,29%) S&P 500
5.061,13 -55,04 (-1,08%)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM 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 | 437.35% |
| EQIX240517C00470000 | 2023-11-08 10:48AM EDT | 470.00 | 298.60 | 336.20 | 345.00 | 0.00 | - | - | 1 | 393.64% |
| EQIX240517C00600000 | 2024-04-23 10:41AM EDT | 600.00 | 160.88 | 113.60 | 121.90 | 0.00 | - | - | 2 | 67.93% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 63.80 | 71.00 | 0.00 | - | 4 | 2 | 59.39% |
| EQIX240517C00680000 | 2024-04-11 2:39PM EDT | 680.00 | 103.50 | 49.70 | 56.00 | 0.00 | - | - | 4 | 56.75% |
| EQIX240517C00700000 | 2024-04-30 12:03PM EDT | 700.00 | 39.00 | 36.90 | 41.40 | -28.65 | -42.35% | 5 | 2 | 53.06% |
| EQIX240517C00710000 | 2024-04-30 10:47AM EDT | 710.00 | 33.80 | 31.00 | 36.20 | -13.30 | -28.24% | 7 | 4 | 52.30% |
| EQIX240517C00720000 | 2024-04-30 12:04PM EDT | 720.00 | 28.70 | 26.00 | 30.80 | -3.40 | -10.59% | 35 | 116 | 51.34% |
| EQIX240517C00730000 | 2024-04-30 10:57AM EDT | 730.00 | 22.50 | 21.00 | 26.30 | -7.01 | -23.75% | 41 | 104 | 50.31% |
| EQIX240517C00740000 | 2024-04-29 3:31PM EDT | 740.00 | 22.40 | 18.00 | 22.20 | 0.00 | - | 45 | 119 | 50.46% |
| EQIX240517C00750000 | 2024-04-29 2:19PM EDT | 750.00 | 17.99 | 16.10 | 19.40 | 0.00 | - | 6 | 24 | 51.93% |
| EQIX240517C00760000 | 2024-04-30 1:32PM EDT | 760.00 | 14.31 | 12.10 | 16.90 | -2.28 | -13.74% | 3 | 42 | 51.17% |
| EQIX240517C00770000 | 2024-04-30 10:33AM EDT | 770.00 | 10.90 | 9.70 | 13.80 | -1.06 | -8.86% | 3 | 34 | 50.55% |
| EQIX240517C00780000 | 2024-04-30 1:32PM EDT | 780.00 | 9.60 | 6.80 | 12.20 | +0.86 | +9.84% | 2 | 66 | 50.15% |
| EQIX240517C00790000 | 2024-04-29 3:25PM EDT | 790.00 | 8.30 | 3.80 | 11.00 | 0.00 | - | 1 | 50 | 57.35% |
| EQIX240517C00800000 | 2024-04-30 1:41PM EDT | 800.00 | 6.00 | 6.00 | 7.00 | -0.50 | -7.69% | 9 | 265 | 50.67% |
| EQIX240517C00810000 | 2024-04-30 11:20AM EDT | 810.00 | 4.09 | 1.20 | 7.30 | -0.54 | -11.66% | 1 | 19 | 56.21% |
| EQIX240517C00820000 | 2024-04-29 1:29PM EDT | 820.00 | 3.27 | 0.65 | 5.40 | 0.00 | - | 2 | 392 | 54.32% |
| EQIX240517C00830000 | 2024-04-18 10:27AM EDT | 830.00 | 3.45 | 0.10 | 4.80 | 0.00 | - | 5 | 33 | 55.59% |
| EQIX240517C00840000 | 2024-04-29 3:54PM EDT | 840.00 | 2.80 | 0.05 | 6.10 | 0.00 | - | 3 | 57 | 52.32% |
| EQIX240517C00850000 | 2024-04-19 12:37PM EDT | 850.00 | 2.15 | 0.15 | 5.70 | 0.00 | - | 1 | 16 | 54.43% |
| EQIX240517C00860000 | 2024-04-25 1:07PM EDT | 860.00 | 1.75 | 0.05 | 4.90 | 0.00 | - | 20 | 95 | 55.01% |
| EQIX240517C00870000 | 2024-04-26 3:43PM EDT | 870.00 | 1.49 | 0.05 | 4.30 | 0.00 | - | 1 | 18 | 56.01% |
| EQIX240517C00880000 | 2024-04-17 3:48PM EDT | 880.00 | 1.02 | 0.00 | 3.80 | 0.00 | - | 3 | 102 | 56.90% |
| 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 | 57.23% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.80% |
| EQIX240517C00920000 | 2024-04-24 10:23AM EDT | 920.00 | 1.10 | 0.00 | 2.80 | 0.00 | - | 10 | 50 | 62.51% |
| 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 | 72.64% |
| EQIX240517C00950000 | 2024-03-18 3:26PM EDT | 950.00 | 10.20 | 0.00 | 4.50 | 0.00 | - | 2 | 17 | 74.80% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 76.60% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 78.67% |
| 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 | 0.20 | -0.05 | -50.00% | 10 | 492 | 56.15% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 89.98% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 93.79% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 97.49% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 101.62% |
| 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 | 109.33% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 116.10% |
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 | 114.65% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 163.70% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 152.69% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 143.90% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.23% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 130.91% |
| EQIX240517P00440000 | 2024-04-05 10:53AM EDT | 440.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 21 | 55 | 101.12% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 117.09% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 111.33% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 133.56% |
| EQIX240517P00500000 | 2024-04-22 3:14PM EDT | 500.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 93.37% |
| EQIX240517P00520000 | 2024-04-30 11:56AM EDT | 520.00 | 1.10 | 0.75 | 1.95 | -0.25 | -18.52% | 3 | 18 | 76.87% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | 1 | 22 | 77.91% |
| EQIX240517P00550000 | 2024-03-20 2:31PM EDT | 550.00 | 1.64 | 0.05 | 5.10 | 0.00 | - | - | 1 | 73.95% |
| EQIX240517P00560000 | 2024-03-20 10:45AM EDT | 560.00 | 3.50 | 0.05 | 5.20 | 0.00 | - | 4 | 4 | 70.02% |
| EQIX240517P00570000 | 2024-04-30 10:46AM EDT | 570.00 | 2.47 | 0.50 | 5.00 | -0.73 | -22.81% | 1 | 30 | 66.50% |
| EQIX240517P00580000 | 2024-04-26 11:01AM EDT | 580.00 | 0.60 | 0.80 | 6.40 | 0.00 | - | 1 | 11 | 66.47% |
| EQIX240517P00590000 | 2024-04-16 2:42PM EDT | 590.00 | 1.55 | 0.25 | 7.00 | 0.00 | - | 1 | 3 | 62.23% |
| EQIX240517P00600000 | 2024-04-30 12:40PM EDT | 600.00 | 4.93 | 1.80 | 7.00 | +3.68 | +294.40% | 15 | 50 | 60.98% |
| EQIX240517P00620000 | 2024-04-29 9:51AM EDT | 620.00 | 1.50 | 3.80 | 10.30 | 0.00 | - | 1 | 6 | 60.36% |
| EQIX240517P00630000 | 2024-04-30 10:24AM EDT | 630.00 | 6.80 | 5.30 | 12.00 | +3.70 | +119.35% | 7 | 4 | 59.73% |
| EQIX240517P00640000 | 2024-04-25 1:23PM EDT | 640.00 | 3.80 | 7.70 | 13.10 | 0.00 | - | 1 | 25 | 58.80% |
| EQIX240517P00650000 | 2024-04-30 1:53PM EDT | 650.00 | 11.40 | 9.40 | 12.00 | +5.90 | +107.27% | 596 | 30 | 54.13% |
| EQIX240517P00660000 | 2024-04-30 10:46AM EDT | 660.00 | 15.50 | 11.90 | 17.20 | +5.53 | +55.47% | 6 | 19 | 56.51% |
| EQIX240517P00670000 | 2024-04-30 11:08AM EDT | 670.00 | 16.50 | 13.70 | 18.80 | +6.30 | +61.76% | 349 | 3 | 53.78% |
| EQIX240517P00680000 | 2024-04-30 9:44AM EDT | 680.00 | 17.67 | 18.40 | 20.50 | +3.30 | +22.96% | 5 | 114 | 53.22% |
| EQIX240517P00690000 | 2024-04-30 9:51AM EDT | 690.00 | 20.85 | 20.20 | 26.40 | +6.85 | +48.93% | 1 | 47 | 53.02% |
| EQIX240517P00700000 | 2024-04-30 1:00PM EDT | 700.00 | 28.50 | 24.30 | 27.30 | +4.30 | +17.77% | 27 | 644 | 52.29% |
| EQIX240517P00710000 | 2024-04-30 1:50PM EDT | 710.00 | 30.70 | 28.30 | 31.30 | +13.94 | +83.17% | 3 | 53 | 50.82% |
| EQIX240517P00720000 | 2024-04-30 1:57PM EDT | 720.00 | 37.40 | 32.70 | 36.10 | +6.30 | +20.26% | 124 | 304 | 49.86% |
| EQIX240517P00730000 | 2024-04-30 10:34AM EDT | 730.00 | 39.80 | 38.40 | 42.00 | +4.70 | +13.39% | 12 | 426 | 49.87% |
| EQIX240517P00740000 | 2024-04-30 1:54PM EDT | 740.00 | 46.17 | 43.10 | 49.90 | +11.33 | +32.52% | 88 | 450 | 52.41% |
| EQIX240517P00750000 | 2024-04-30 2:12PM EDT | 750.00 | 53.10 | 51.00 | 56.00 | +7.60 | +16.70% | 1 | 85 | 51.28% |
| EQIX240517P00760000 | 2024-04-26 12:15PM EDT | 760.00 | 39.48 | 57.40 | 64.00 | 0.00 | - | 20 | 130 | 52.75% |
| EQIX240517P00770000 | 2024-04-30 11:36AM EDT | 770.00 | 69.91 | 64.60 | 71.00 | +21.50 | +44.41% | 1 | 103 | 51.76% |
| EQIX240517P00780000 | 2024-04-23 12:40PM EDT | 780.00 | 38.70 | 72.80 | 79.00 | 0.00 | - | 18 | 460 | 52.00% |
| EQIX240517P00790000 | 2024-04-25 12:30PM EDT | 790.00 | 58.89 | 81.10 | 87.00 | 0.00 | - | 51 | 99 | 51.57% |
| EQIX240517P00800000 | 2024-04-25 9:49AM EDT | 800.00 | 65.00 | 89.70 | 97.00 | 0.00 | - | 10 | 147 | 55.30% |
| EQIX240517P00810000 | 2024-04-02 10:34AM EDT | 810.00 | 40.10 | 98.20 | 105.00 | 0.00 | - | 8 | 13 | 53.78% |
| EQIX240517P00820000 | 2024-04-22 3:57PM EDT | 820.00 | 70.00 | 106.90 | 114.00 | 0.00 | - | 2 | 48 | 54.25% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 117.00 | 124.00 | 0.00 | - | 1 | 82 | 57.39% |
| EQIX240517P00840000 | 2024-04-29 9:30AM EDT | 840.00 | 104.15 | 126.30 | 134.00 | 0.00 | - | 1 | 232 | 60.46% |
| EQIX240517P00850000 | 2024-04-29 9:30AM EDT | 850.00 | 113.45 | 135.70 | 144.00 | 0.00 | - | 1 | 134 | 63.43% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 144.60 | 153.00 | 0.00 | - | 1 | 151 | 62.88% |
| 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 | 164.60 | 173.00 | 0.00 | - | 4 | 0 | 68.33% |
| EQIX240517P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 166.30 | 183.40 | 192.60 | 0.00 | - | 150 | 200 | 71.91% |
| EQIX240517P00910000 | 2024-04-25 3:46PM EDT | 910.00 | 176.30 | 194.00 | 202.60 | 0.00 | - | - | 0 | 74.41% |
| 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% |
