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
59.749,93 +873,07 (+1,48%)
Iron Mountain Incorporated (IRM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM260116C00040000 | 2024-02-22 2:11PM EDT | 40.00 | 33.00 | 37.50 | 42.50 | 0.00 | - | 2 | 4 | 61.51% |
| IRM260116C00042500 | 2023-11-02 12:30PM EDT | 42.50 | 18.10 | 21.50 | 26.50 | 0.00 | - | - | 2 | 0.00% |
| IRM260116C00045000 | 2023-12-21 3:07PM EDT | 45.00 | 24.15 | 22.80 | 23.80 | 0.00 | - | 1 | 22 | 0.00% |
| IRM260116C00047500 | 2023-11-03 12:04PM EDT | 47.50 | 18.10 | 19.00 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| IRM260116C00050000 | 2024-04-18 10:50AM EDT | 50.00 | 27.74 | 27.00 | 32.00 | 0.00 | - | 1 | 14 | 43.75% |
| IRM260116C00052500 | 2023-12-28 2:54PM EDT | 52.50 | 20.64 | 17.00 | 18.50 | 0.00 | - | 3 | 35 | 0.00% |
| IRM260116C00055000 | 2024-04-24 12:33PM EDT | 55.00 | 25.76 | 23.00 | 28.00 | 0.00 | - | 1 | 27 | 41.04% |
| IRM260116C00057500 | 2024-04-12 1:00PM EDT | 57.50 | 22.92 | 21.60 | 26.00 | 0.00 | - | 1 | 31 | 39.54% |
| IRM260116C00060000 | 2024-03-05 10:30AM EDT | 60.00 | 22.60 | 23.40 | 24.10 | 0.00 | - | 1 | 41 | 38.29% |
| IRM260116C00062500 | 2024-04-15 12:24PM EDT | 62.50 | 18.75 | 18.00 | 22.50 | 0.00 | - | 3 | 36 | 37.88% |
| IRM260116C00065000 | 2024-03-22 11:01AM EDT | 65.00 | 20.64 | 15.10 | 19.10 | 0.00 | - | 1 | 113 | 31.91% |
| IRM260116C00067500 | 2024-03-15 11:47AM EDT | 67.50 | 18.40 | 14.90 | 18.40 | 0.00 | - | 11 | 28 | 33.94% |
| IRM260116C00070000 | 2024-04-15 1:42PM EDT | 70.00 | 14.02 | 13.00 | 18.00 | 0.00 | - | 3 | 50 | 36.39% |
| IRM260116C00072500 | 2024-04-16 10:21AM EDT | 72.50 | 11.08 | 11.50 | 16.50 | 0.00 | - | 1 | 50 | 35.57% |
| IRM260116C00075000 | 2024-04-23 12:36PM EDT | 75.00 | 11.90 | 10.00 | 13.20 | 0.00 | - | 1 | 98 | 29.97% |
| IRM260116C00077500 | 2024-04-25 1:09PM EDT | 77.50 | 11.50 | 11.00 | 11.70 | 0.00 | - | 1 | 19 | 28.96% |
| IRM260116C00080000 | 2024-04-25 2:03PM EDT | 80.00 | 10.50 | 8.00 | 10.70 | 0.00 | - | 1 | 131 | 29.01% |
| IRM260116C00082500 | 2024-04-05 11:42AM EDT | 82.50 | 10.20 | 8.70 | 9.40 | 0.00 | - | 2 | 73 | 28.13% |
| IRM260116C00085000 | 2024-04-19 12:42PM EDT | 85.00 | 6.80 | 7.80 | 9.50 | 0.00 | - | 1 | 245 | 30.52% |
| IRM260116C00087500 | 2024-04-25 12:51PM EDT | 87.50 | 7.20 | 6.10 | 7.50 | 0.00 | - | 1 | 6 | 27.54% |
| IRM260116C00090000 | 2024-04-25 10:47AM EDT | 90.00 | 6.20 | 4.30 | 6.70 | 0.00 | - | 1 | 36 | 27.35% |
| IRM260116C00095000 | 2024-04-18 10:40AM EDT | 95.00 | 4.00 | 3.60 | 7.30 | 0.00 | - | 1 | 12 | 32.17% |
| IRM260116C00100000 | 2024-04-23 10:55AM EDT | 100.00 | 3.50 | 3.50 | 4.30 | 0.00 | - | 1 | 59 | 27.04% |
| IRM260116C00105000 | 2024-04-23 2:12PM EDT | 105.00 | 2.60 | 2.70 | 3.40 | 0.00 | - | 1 | 17 | 26.85% |
| IRM260116C00115000 | 2024-03-22 10:07AM EDT | 115.00 | 2.65 | 1.30 | 1.70 | 0.00 | - | 1 | 1 | 24.92% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IRM260116P00030000 | 2023-12-12 12:06PM EDT | 30.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 5 | 12 | 60.01% |
| IRM260116P00037500 | 2024-04-05 10:35AM EDT | 37.50 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 5 | 46.68% |
| IRM260116P00040000 | 2024-01-03 2:59PM EDT | 40.00 | 1.35 | 0.40 | 1.75 | 0.00 | - | 1 | 2 | 42.53% |
| IRM260116P00042500 | 2024-01-19 10:30AM EDT | 42.50 | 1.15 | 1.35 | 2.00 | 0.00 | - | 2 | 0 | 40.99% |
| IRM260116P00045000 | 2024-03-08 12:40PM EDT | 45.00 | 1.12 | 1.10 | 2.05 | 0.00 | - | 1 | 22 | 38.20% |
| IRM260116P00047500 | 2024-02-14 10:31AM EDT | 47.50 | 2.30 | 0.40 | 2.50 | 0.00 | - | 12 | 2 | 37.70% |
| IRM260116P00050000 | 2024-04-15 1:50PM EDT | 50.00 | 2.08 | 1.55 | 1.85 | 0.00 | - | 2 | 9 | 31.32% |
| IRM260116P00052500 | 2023-10-04 10:08AM EDT | 52.50 | 6.30 | 4.10 | 5.20 | 0.00 | - | - | 2 | 43.35% |
| IRM260116P00055000 | 2024-04-15 10:51AM EDT | 55.00 | 2.91 | 2.10 | 2.60 | 0.00 | - | 3 | 30 | 29.62% |
| IRM260116P00057500 | 2024-04-18 12:02PM EDT | 57.50 | 3.40 | 2.70 | 3.10 | 0.00 | - | 1 | 3 | 28.99% |
| IRM260116P00060000 | 2024-04-25 12:24PM EDT | 60.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 2 | 49 | 28.14% |
| IRM260116P00062500 | 2023-12-28 2:03PM EDT | 62.50 | 5.60 | 3.70 | 8.50 | 0.00 | - | 1 | 17 | 41.07% |
| IRM260116P00065000 | 2024-04-25 2:01PM EDT | 65.00 | 4.70 | 4.40 | 4.90 | 0.00 | - | 3 | 44 | 26.83% |
| IRM260116P00067500 | 2024-04-25 12:20PM EDT | 67.50 | 5.50 | 5.20 | 5.90 | 0.00 | - | 1 | 9 | 26.87% |
| IRM260116P00070000 | 2024-04-25 1:54PM EDT | 70.00 | 6.20 | 5.90 | 6.60 | 0.00 | - | 1 | 24 | 25.81% |
| IRM260116P00072500 | 2024-02-29 12:52PM EDT | 72.50 | 6.95 | 4.60 | 8.10 | 0.00 | - | 20 | 1 | 26.68% |
| IRM260116P00075000 | 2024-04-03 1:02PM EDT | 75.00 | 8.20 | 7.80 | 10.20 | 0.00 | - | 5 | 8 | 28.77% |
| IRM260116P00077500 | 2024-04-01 11:13AM EDT | 77.50 | 8.90 | 8.80 | 9.40 | 0.00 | - | - | 1 | 23.29% |
| IRM260116P00080000 | 2024-04-26 11:25AM EDT | 80.00 | 10.40 | 8.00 | 10.80 | +0.40 | +4.00% | 1 | 30 | 23.16% |
| IRM260116P00085000 | 2024-03-14 10:50AM EDT | 85.00 | 13.22 | 12.00 | 16.40 | 0.00 | - | 1 | 1 | 29.12% |
| IRM260116P00090000 | 2024-04-26 11:26AM EDT | 90.00 | 16.48 | 13.50 | 18.50 | +0.28 | +1.73% | 10 | 7 | 25.66% |
| IRM260116P00100000 | 2024-01-17 3:59PM EDT | 100.00 | 35.00 | 30.00 | 35.00 | 0.00 | - | 2 | 6 | 48.31% |
