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
58.821,36 -1.372,11 (-2,28%)
Prologis, Inc. (PLD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517C00050000 | 2023-12-28 2:07PM EDT | 50.00 | 84.50 | 75.50 | 79.50 | 0.00 | - | - | 1 | 725.63% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 425.83% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 287.40% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 271.83% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 13.10 | 17.00 | 0.00 | - | 4 | 11 | 57.23% |
| PLD240517C00095000 | 2024-04-24 11:28AM EDT | 95.00 | 8.51 | 8.10 | 11.70 | 0.00 | - | 114 | 169 | 64.53% |
| PLD240517C00100000 | 2024-04-26 3:22PM EDT | 100.00 | 5.58 | 5.30 | 5.60 | +0.28 | +5.28% | 6 | 113 | 32.42% |
| PLD240517C00105000 | 2024-04-26 2:39PM EDT | 105.00 | 2.38 | 2.15 | 2.30 | +0.38 | +19.00% | 1,910 | 2,959 | 27.44% |
| PLD240517C00110000 | 2024-04-26 3:19PM EDT | 110.00 | 0.70 | 0.60 | 0.70 | +0.19 | +37.25% | 154 | 986 | 26.27% |
| PLD240517C00115000 | 2024-04-26 1:54PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 248 | 777 | 27.39% |
| PLD240517C00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.28 | 0.00 | 0.15 | +0.23 | +460.00% | 1 | 478 | 34.08% |
| PLD240517C00125000 | 2024-04-26 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 378 | 43.95% |
| PLD240517C00130000 | 2024-04-24 12:43PM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 581 | 51.32% |
| PLD240517C00135000 | 2024-04-25 2:04PM EDT | 135.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 2,259 | 52.15% |
| PLD240517C00140000 | 2024-04-25 11:02AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2,037 | 52.93% |
| PLD240517C00145000 | 2024-04-24 12:43PM EDT | 145.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 1,285 | 53.91% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 322 | 85.25% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 63.28% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 89.06% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 102.34% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 107.62% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 136.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLD240517P00050000 | 2024-04-18 1:33PM EDT | 50.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 166.80% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 119.92% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 157.47% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 102 | 97.85% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 110 | 83.40% |
| PLD240517P00080000 | 2024-04-18 2:07PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 54.69% |
| PLD240517P00085000 | 2024-04-25 3:58PM EDT | 85.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 3 | 45 | 54.59% |
| PLD240517P00090000 | 2024-04-26 12:40PM EDT | 90.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 125 | 41.21% |
| PLD240517P00095000 | 2024-04-26 1:23PM EDT | 95.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 34 | 275 | 29.98% |
| PLD240517P00100000 | 2024-04-26 3:19PM EDT | 100.00 | 0.93 | 0.95 | 1.05 | -0.33 | -26.19% | 37 | 533 | 26.54% |
| PLD240517P00105000 | 2024-04-26 2:06PM EDT | 105.00 | 2.70 | 2.80 | 2.95 | -0.60 | -18.18% | 112 | 736 | 24.51% |
| PLD240517P00110000 | 2024-04-26 12:42PM EDT | 110.00 | 6.41 | 6.20 | 7.20 | -0.03 | -0.47% | 8 | 581 | 33.67% |
| PLD240517P00115000 | 2024-04-25 10:27AM EDT | 115.00 | 12.34 | 9.50 | 12.30 | 0.00 | - | 1 | 67 | 48.29% |
| PLD240517P00120000 | 2024-04-26 3:38PM EDT | 120.00 | 15.40 | 13.90 | 18.00 | -1.60 | -9.41% | 279 | 73 | 69.97% |
| PLD240517P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 20.16 | 19.50 | 23.00 | -1.94 | -8.78% | 367 | 407 | 81.20% |
| PLD240517P00130000 | 2024-04-26 3:38PM EDT | 130.00 | 24.40 | 23.80 | 27.30 | -3.08 | -11.21% | 88 | 24 | 80.10% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 29.00 | 32.50 | 0.00 | - | 197 | 0 | 92.65% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 34.10 | 37.60 | 0.00 | - | 120 | 0 | 102.98% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 88.57% |
| PLD240517P00150000 | 2023-11-17 3:23PM EDT | 150.00 | 40.20 | 16.70 | 18.00 | 0.00 | - | 3 | 3 | 0.00% |
| PLD240517P00155000 | 2024-02-27 10:38AM EDT | 155.00 | 22.25 | 22.80 | 26.70 | 0.00 | - | 1 | 0 | 0.00% |
