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
59.402,32 +542,27 (+0,92%)
Iron Mountain Incorporated (IRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719C00040000 | 2024-02-22 11:05AM EDT | 40.00 | 32.65 | 37.70 | 42.50 | 0.00 | - | 15 | 0 | 132.28% |
| IRM240719C00045000 | 2024-01-17 3:49PM EDT | 45.00 | 20.64 | 20.70 | 25.50 | 0.00 | - | - | 1 | 0.00% |
| IRM240719C00050000 | 2024-04-05 10:29AM EDT | 50.00 | 29.17 | 25.50 | 30.30 | 0.00 | - | 1 | 16 | 57.03% |
| IRM240719C00052500 | 2023-12-11 11:23AM EDT | 52.50 | 13.90 | 14.20 | 17.50 | 0.00 | - | 7 | 14 | 0.00% |
| IRM240719C00055000 | 2024-03-13 12:27PM EDT | 55.00 | 25.90 | 19.00 | 23.20 | 0.00 | - | 4 | 39 | 53.37% |
| IRM240719C00057500 | 2024-03-13 12:18PM EDT | 57.50 | 23.13 | 16.50 | 21.20 | 0.00 | - | 5 | 88 | 56.10% |
| IRM240719C00060000 | 2024-03-06 10:58AM EDT | 60.00 | 20.49 | 18.70 | 20.00 | 0.00 | - | 49 | 38 | 58.42% |
| IRM240719C00062500 | 2024-04-08 12:31PM EDT | 62.50 | 17.22 | 13.10 | 16.10 | 0.00 | - | 20 | 46 | 43.04% |
| IRM240719C00065000 | 2024-04-09 1:11PM EDT | 65.00 | 14.88 | 11.60 | 15.20 | 0.00 | - | 4 | 156 | 54.08% |
| IRM240719C00067500 | 2024-04-24 11:34AM EDT | 67.50 | 11.69 | 10.10 | 12.70 | 0.00 | - | 4 | 143 | 47.27% |
| IRM240719C00070000 | 2024-04-26 12:23PM EDT | 70.00 | 9.55 | 8.50 | 9.20 | +1.01 | +11.83% | 20 | 400 | 31.90% |
| IRM240719C00072500 | 2024-04-25 1:55PM EDT | 72.50 | 7.25 | 5.70 | 7.10 | 0.00 | - | 1 | 700 | 28.83% |
| IRM240719C00075000 | 2024-04-22 12:47PM EDT | 75.00 | 4.00 | 5.10 | 5.40 | 0.00 | - | 1 | 249 | 27.69% |
| IRM240719C00077500 | 2024-04-26 12:23PM EDT | 77.50 | 3.80 | 3.60 | 3.90 | +0.10 | +2.70% | 28 | 372 | 26.39% |
| IRM240719C00080000 | 2024-04-26 1:11PM EDT | 80.00 | 2.59 | 2.50 | 2.70 | +0.09 | +3.60% | 19 | 519 | 25.45% |
| IRM240719C00082500 | 2024-04-26 1:11PM EDT | 82.50 | 1.71 | 1.65 | 1.80 | -0.09 | -5.00% | 7 | 89 | 24.85% |
| IRM240719C00085000 | 2024-04-24 1:03PM EDT | 85.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 7 | 749 | 25.27% |
| IRM240719C00087500 | 2024-04-26 12:33PM EDT | 87.50 | 0.76 | 0.50 | 0.80 | +0.02 | +2.70% | 101 | 236 | 25.07% |
| IRM240719C00090000 | 2024-04-22 12:22PM EDT | 90.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 209 | 25.66% |
| IRM240719C00095000 | 2024-04-16 12:07PM EDT | 95.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 6 | 71 | 26.56% |
| IRM240719C00100000 | 2024-04-02 3:05PM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 40.63% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM240719P00040000 | 2024-01-26 4:54PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 80.96% |
| IRM240719P00045000 | 2023-11-29 3:53PM EDT | 45.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 58.01% |
| IRM240719P00047500 | 2024-01-17 12:31PM EDT | 47.50 | 0.40 | 0.15 | 0.70 | 0.00 | - | - | 2 | 64.11% |
| IRM240719P00050000 | 2024-02-16 4:49PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 56.89% |
| IRM240719P00052500 | 2024-04-23 2:53PM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 51.56% |
| IRM240719P00055000 | 2024-04-24 11:33AM EDT | 55.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 162 | 54.79% |
| IRM240719P00057500 | 2024-03-13 2:05PM EDT | 57.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 78 | 49.17% |
| IRM240719P00060000 | 2024-04-19 2:52PM EDT | 60.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 1 | 64 | 37.16% |
| IRM240719P00062500 | 2024-04-10 3:50PM EDT | 62.50 | 0.57 | 0.10 | 0.30 | 0.00 | - | 1 | 2,038 | 30.27% |
| IRM240719P00065000 | 2024-04-23 9:59AM EDT | 65.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 147 | 28.64% |
| IRM240719P00067500 | 2024-04-25 2:05PM EDT | 67.50 | 0.64 | 0.60 | 0.70 | 0.00 | - | 2 | 174 | 27.39% |
| IRM240719P00070000 | 2024-04-26 3:12PM EDT | 70.00 | 1.01 | 1.00 | 1.15 | +0.12 | +13.48% | 10 | 314 | 26.97% |
| IRM240719P00072500 | 2024-04-23 10:35AM EDT | 72.50 | 1.99 | 1.55 | 2.25 | 0.00 | - | 15 | 178 | 30.19% |
| IRM240719P00075000 | 2024-04-26 11:30AM EDT | 75.00 | 2.55 | 2.35 | 2.55 | -0.20 | -7.27% | 3 | 276 | 25.34% |
| IRM240719P00077500 | 2024-04-23 3:33PM EDT | 77.50 | 3.40 | 3.40 | 3.60 | -0.60 | -15.00% | 14 | 106 | 24.50% |
| IRM240719P00080000 | 2024-04-18 10:36AM EDT | 80.00 | 4.90 | 4.70 | 5.00 | -1.80 | -26.87% | 10 | 72 | 24.22% |
| IRM240719P00082500 | 2024-04-18 1:37PM EDT | 82.50 | 9.00 | 6.40 | 7.60 | 0.00 | - | 20 | 61 | 30.90% |
| IRM240719P00085000 | 2024-04-23 9:54AM EDT | 85.00 | 8.20 | 7.00 | 9.30 | -1.60 | -16.33% | 1 | 23 | 30.01% |
| IRM240719P00087500 | 2024-04-17 1:51PM EDT | 87.50 | 13.20 | 9.20 | 12.60 | 0.00 | - | 1 | 10 | 40.98% |
| IRM240719P00095000 | 2024-03-28 3:07PM EDT | 95.00 | 15.00 | 15.10 | 19.70 | 0.00 | - | 1 | 0 | 49.93% |
