Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.111,08 -528,51 (-0,89%)
Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240621C00170000 | 2024-03-25 3:21PM EDT | 170.00 | 69.32 | 77.10 | 81.40 | 0.00 | - | 2 | 2 | 70.80% |
| ESS240621C00200000 | 2024-03-21 10:22AM EDT | 200.00 | 45.45 | 36.30 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| ESS240621C00210000 | 2024-04-23 3:38PM EDT | 210.00 | 36.74 | 37.60 | 42.00 | 0.00 | - | 1 | 1 | 49.93% |
| ESS240621C00220000 | 2023-12-14 12:10PM EDT | 220.00 | 34.00 | 34.30 | 38.90 | 0.00 | - | 1 | 2 | 56.01% |
| ESS240621C00230000 | 2024-03-04 10:30AM EDT | 230.00 | 15.34 | 14.10 | 18.50 | 0.00 | - | 1 | 14 | 18.85% |
| ESS240621C00240000 | 2024-04-16 9:44AM EDT | 240.00 | 7.75 | 13.20 | 14.40 | 0.00 | - | 5 | 49 | 27.83% |
| ESS240621C00250000 | 2024-04-24 10:01AM EDT | 250.00 | 10.25 | 7.10 | 8.40 | +4.55 | +79.82% | 1 | 31 | 25.41% |
| ESS240621C00260000 | 2024-04-26 10:14AM EDT | 260.00 | 5.41 | 2.95 | 4.20 | +3.31 | +157.62% | 1 | 4 | 23.53% |
| ESS240621C00270000 | 2024-04-24 1:57PM EDT | 270.00 | 1.90 | 0.75 | 3.80 | 0.00 | - | 1 | 15 | 29.65% |
| ESS240621C00280000 | 2024-03-27 12:56PM EDT | 280.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 1 | 17 | 25.21% |
| ESS240621C00290000 | 2024-02-21 11:18AM EDT | 290.00 | 1.52 | 0.15 | 4.60 | 0.00 | - | 1 | 3 | 44.93% |
| ESS240621C00300000 | 2024-01-16 10:31AM EDT | 300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ESS240621C00310000 | 2023-10-11 9:33AM EDT | 310.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ESS240621C00320000 | 2023-09-12 3:12PM EDT | 320.00 | 0.85 | 0.30 | 4.80 | 0.00 | - | - | 4 | 50.95% |
| ESS240621C00330000 | 2023-11-28 2:34PM EDT | 330.00 | 0.25 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 55.14% |
| ESS240621C00340000 | 2023-12-01 1:59PM EDT | 340.00 | 0.60 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 58.83% |
| ESS240621C00350000 | 2023-12-05 1:16PM EDT | 350.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 61.99% |
| ESS240621C00360000 | 2024-03-07 2:55PM EDT | 360.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 65.58% |
| ESS240621C00370000 | 2024-03-07 2:55PM EDT | 370.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240621P00115000 | 2024-03-06 10:33AM EDT | 115.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.29% |
| ESS240621P00120000 | 2023-12-26 10:31AM EDT | 120.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 2 | 91.50% |
| ESS240621P00135000 | 2023-10-23 11:16AM EDT | 135.00 | 1.15 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 95.95% |
| ESS240621P00140000 | 2023-10-26 2:50PM EDT | 140.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | - | 0 | 92.21% |
| ESS240621P00150000 | 2024-04-08 10:27AM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 22 | 57.37% |
| ESS240621P00155000 | 2023-08-21 2:54PM EDT | 155.00 | 2.50 | 2.00 | 4.20 | 0.00 | - | - | 2 | 91.02% |
| ESS240621P00165000 | 2024-04-24 9:33AM EDT | 165.00 | 0.25 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 76.66% |
| ESS240621P00170000 | 2024-02-08 10:34AM EDT | 170.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 71.36% |
| ESS240621P00175000 | 2024-03-19 11:22AM EDT | 175.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 51.49% |
| ESS240621P00180000 | 2024-03-12 11:23AM EDT | 180.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 62.63% |
| ESS240621P00185000 | 2024-04-05 12:49PM EDT | 185.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 58.40% |
| ESS240621P00190000 | 2024-04-26 12:30PM EDT | 190.00 | 0.14 | 0.45 | 4.50 | -1.36 | -90.67% | 1 | 10 | 54.71% |
| ESS240621P00195000 | 2024-04-02 9:31AM EDT | 195.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 50.15% |
| ESS240621P00200000 | 2024-04-10 10:15AM EDT | 200.00 | 2.60 | 0.00 | 3.00 | 0.00 | - | 1 | 31 | 49.38% |
| ESS240621P00210000 | 2024-04-10 10:24AM EDT | 210.00 | 1.92 | 0.10 | 1.35 | 0.00 | - | 1 | 14 | 32.20% |
| ESS240621P00220000 | 2024-02-08 11:45AM EDT | 220.00 | 9.05 | 3.50 | 6.20 | 0.00 | - | 1 | 12 | 44.60% |
| ESS240621P00230000 | 2024-04-25 10:49AM EDT | 230.00 | 2.47 | 1.65 | 4.70 | -0.83 | -25.15% | 2 | 20 | 30.04% |
| ESS240621P00240000 | 2024-04-26 1:28PM EDT | 240.00 | 4.40 | 4.20 | 5.90 | -3.70 | -45.68% | 7 | 102 | 23.51% |
| ESS240621P00250000 | 2024-02-13 10:31AM EDT | 250.00 | 27.10 | 17.10 | 21.00 | 0.00 | - | 1 | 3 | 50.11% |
