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
59.154,23 -522,81 (-0,88%)
Iron Mountain Incorporated (IRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM250117C00025000 | 2024-03-26 10:05AM EDT | 25.00 | 53.27 | 50.10 | 54.10 | 0.00 | - | 1 | 0 | 101.03% |
| IRM250117C00027500 | 2024-03-13 3:35PM EDT | 27.50 | 52.50 | 46.00 | 50.90 | 0.00 | - | 5 | 3 | 80.57% |
| IRM250117C00030000 | 2022-09-14 10:00AM EDT | 30.00 | 24.61 | 15.20 | 18.30 | 0.00 | - | 3 | 3 | 0.00% |
| IRM250117C00032500 | 2024-02-16 2:34PM EDT | 32.50 | 36.29 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 78.44% |
| IRM250117C00037500 | 2023-12-29 12:31PM EDT | 37.50 | 32.94 | 28.00 | 33.00 | 0.00 | - | 1 | 4 | 0.00% |
| IRM250117C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 38.76 | 35.20 | 40.00 | 0.00 | - | 8 | 20 | 72.90% |
| IRM250117C00042500 | 2024-02-26 1:21PM EDT | 42.50 | 33.30 | 35.50 | 40.40 | 0.00 | - | 11 | 17 | 71.58% |
| IRM250117C00045000 | 2024-04-24 12:33PM EDT | 45.00 | 33.41 | 30.70 | 35.50 | 0.00 | - | 1 | 81 | 66.74% |
| IRM250117C00047500 | 2024-03-22 2:47PM EDT | 47.50 | 32.68 | 26.00 | 30.60 | 0.00 | - | 1 | 20 | 38.28% |
| IRM250117C00050000 | 2024-04-18 10:50AM EDT | 50.00 | 26.64 | 26.00 | 30.80 | 0.00 | - | 1 | 51 | 59.13% |
| IRM250117C00052500 | 2024-03-07 3:47PM EDT | 52.50 | 28.91 | 25.70 | 28.40 | 0.00 | - | 2 | 62 | 55.13% |
| IRM250117C00055000 | 2024-04-10 1:54PM EDT | 55.00 | 22.25 | 22.50 | 26.00 | 0.00 | - | 1 | 113 | 51.23% |
| IRM250117C00057500 | 2024-03-05 10:30AM EDT | 57.50 | 23.50 | 23.70 | 24.10 | 0.00 | - | 1 | 124 | 50.33% |
| IRM250117C00060000 | 2024-04-25 10:02AM EDT | 60.00 | 18.40 | 18.30 | 19.80 | 0.00 | - | 10 | 205 | 35.50% |
| IRM250117C00062500 | 2024-03-28 12:34PM EDT | 62.50 | 20.20 | 15.30 | 17.70 | 0.00 | - | 10 | 81 | 34.03% |
| IRM250117C00065000 | 2024-04-08 2:47PM EDT | 65.00 | 16.56 | 14.80 | 15.70 | 0.00 | - | 2 | 600 | 32.79% |
| IRM250117C00067500 | 2024-04-24 11:33AM EDT | 67.50 | 13.50 | 12.10 | 13.70 | 0.00 | - | 20 | 423 | 31.19% |
| IRM250117C00070000 | 2024-04-22 10:06AM EDT | 70.00 | 10.00 | 11.50 | 12.00 | 0.00 | - | 2 | 532 | 30.59% |
| IRM250117C00072500 | 2024-04-22 10:01AM EDT | 72.50 | 8.50 | 9.90 | 10.30 | 0.00 | - | 2 | 140 | 29.54% |
| IRM250117C00075000 | 2024-04-22 9:30AM EDT | 75.00 | 7.20 | 8.40 | 8.80 | 0.00 | - | 1 | 351 | 28.83% |
| IRM250117C00077500 | 2024-04-17 10:14AM EDT | 77.50 | 6.30 | 6.70 | 7.40 | 0.00 | - | 1 | 50 | 28.05% |
| IRM250117C00080000 | 2024-04-26 9:32AM EDT | 80.00 | 5.90 | 5.80 | 6.10 | +0.40 | +7.27% | 1 | 338 | 27.17% |
| IRM250117C00082500 | 2024-04-17 3:13PM EDT | 82.50 | 4.05 | 4.80 | 5.10 | 0.00 | - | 3 | 102 | 26.93% |
| IRM250117C00085000 | 2024-04-26 3:00PM EDT | 85.00 | 4.04 | 3.00 | 4.20 | -0.26 | -6.05% | 1 | 118 | 26.60% |
| IRM250117C00087500 | 2024-04-04 1:08PM EDT | 87.50 | 4.50 | 3.10 | 3.40 | 0.00 | - | 3 | 15 | 26.18% |
| IRM250117C00090000 | 2024-04-22 11:05AM EDT | 90.00 | 2.15 | 1.80 | 2.80 | 0.00 | - | 3 | 57 | 26.15% |
| IRM250117C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.38 | 1.05 | 1.85 | 0.00 | - | 1 | 13 | 25.99% |
| IRM250117C00100000 | 2024-04-25 11:28AM EDT | 100.00 | 1.05 | 0.40 | 1.20 | 0.00 | - | 6 | 1,090 | 25.89% |
| IRM250117C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 1 | 19 | 26.11% |
| IRM250117C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.30 | 0.30 | 0.60 | 0.00 | - | 125 | 216 | 27.05% |
| IRM250117C00115000 | 2024-03-15 12:55PM EDT | 115.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | 6 | 359 | 31.06% |
| IRM250117C00120000 | 2024-04-11 1:26PM EDT | 120.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 33.47% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM250117P00022500 | 2022-12-27 2:21PM EDT | 22.50 | 0.75 | 0.00 | 1.85 | 0.00 | - | - | 3 | 96.04% |
| IRM250117P00025000 | 2024-02-05 4:18PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 61.52% |
| IRM250117P00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 50.59% |
| IRM250117P00032500 | 2023-05-15 2:24PM EDT | 32.50 | 1.25 | 0.70 | 2.10 | 0.00 | - | 1 | 4 | 77.32% |
| IRM250117P00035000 | 2023-12-12 1:51PM EDT | 35.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 15 | 25 | 51.07% |
| IRM250117P00037500 | 2024-02-27 10:51AM EDT | 37.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 56.74% |
| IRM250117P00040000 | 2024-02-26 11:17AM EDT | 40.00 | 0.26 | 0.05 | 1.55 | 0.00 | - | 2 | 45 | 53.17% |
| IRM250117P00042500 | 2024-02-26 10:55AM EDT | 42.50 | 1.05 | 0.05 | 1.60 | 0.00 | - | 2 | 14 | 58.91% |
| IRM250117P00045000 | 2024-02-29 4:56PM EDT | 45.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 20 | 319 | 45.09% |
| IRM250117P00047500 | 2024-02-23 11:39AM EDT | 47.50 | 0.55 | 0.15 | 0.75 | 0.00 | - | 10 | 139 | 40.72% |
| IRM250117P00050000 | 2024-04-22 3:10PM EDT | 50.00 | 0.58 | 0.25 | 0.70 | 0.00 | - | 20 | 156 | 36.57% |
| IRM250117P00052500 | 2024-04-12 11:03AM EDT | 52.50 | 0.90 | 0.50 | 0.65 | 0.00 | - | 2 | 340 | 32.64% |
| IRM250117P00055000 | 2024-04-08 2:41PM EDT | 55.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 3 | 181 | 31.65% |
| IRM250117P00057500 | 2024-04-18 2:42PM EDT | 57.50 | 1.40 | 0.95 | 1.10 | 0.00 | - | 1 | 62 | 30.69% |
| IRM250117P00060000 | 2024-04-12 2:38PM EDT | 60.00 | 1.80 | 1.20 | 1.40 | 0.00 | - | 1 | 618 | 29.66% |
| IRM250117P00062500 | 2024-04-16 11:53AM EDT | 62.50 | 2.30 | 1.60 | 1.75 | 0.00 | - | 5 | 221 | 28.58% |
| IRM250117P00065000 | 2024-04-10 9:46AM EDT | 65.00 | 2.15 | 2.00 | 2.25 | -0.35 | -14.00% | 3 | 153 | 27.92% |
| IRM250117P00067500 | 2024-03-22 9:31AM EDT | 67.50 | 2.43 | 3.30 | 3.50 | 0.00 | - | 3 | 183 | 30.37% |
| IRM250117P00070000 | 2024-04-17 1:11PM EDT | 70.00 | 4.47 | 3.20 | 3.50 | 0.00 | - | 6 | 126 | 26.31% |
| IRM250117P00072500 | 2024-04-19 12:48PM EDT | 72.50 | 5.40 | 4.00 | 5.20 | 0.00 | - | 2 | 763 | 29.22% |
| IRM250117P00075000 | 2024-04-10 9:30AM EDT | 75.00 | 5.11 | 4.90 | 5.60 | 0.00 | - | 1 | 115 | 26.20% |
| IRM250117P00077500 | 2024-03-20 3:08PM EDT | 77.50 | 5.52 | 7.30 | 7.70 | 0.00 | - | 50 | 69 | 29.30% |
| IRM250117P00080000 | 2024-04-10 9:30AM EDT | 80.00 | 7.60 | 7.20 | 8.70 | 0.00 | - | 1 | 29 | 27.64% |
| IRM250117P00082500 | 2024-03-13 10:04AM EDT | 82.50 | 8.20 | 9.90 | 10.30 | 0.00 | - | 6 | 2 | 27.80% |
| IRM250117P00085000 | 2023-09-12 10:24AM EDT | 85.00 | 22.80 | 24.30 | 25.40 | 0.00 | - | - | 1 | 76.94% |
| IRM250117P00090000 | 2024-04-19 11:31AM EDT | 90.00 | 16.30 | 13.80 | 14.90 | 0.00 | - | 1 | 22 | 24.48% |
| IRM250117P00095000 | 2024-04-01 2:25PM EDT | 95.00 | 17.10 | 17.90 | 18.50 | 0.00 | - | 2 | 9 | 21.28% |
