Deutsche Märkte öffnen in 5 Stunden 28 Minuten
Nikkei 225
38.392,41 -442,69 (-1,14%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.222,27 -961,55 (-1,62%) CMC Crypto 200
1.298,58 -66,55 (-4,88%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Prologis, Inc. (PLD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM 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 | 943.46% |
| PLD240517C00075000 | 2023-12-22 1:35PM EDT | 75.00 | 58.40 | 49.10 | 53.10 | 0.00 | - | 1 | 1 | 556.79% |
| PLD240517C00080000 | 2023-11-03 9:41AM EDT | 80.00 | 29.10 | 36.50 | 40.60 | 0.00 | - | 2 | 4 | 361.72% |
| PLD240517C00085000 | 2023-11-06 10:38AM EDT | 85.00 | 22.60 | 32.80 | 36.80 | 0.00 | - | 5 | 4 | 344.53% |
| PLD240517C00090000 | 2024-04-23 12:52PM EDT | 90.00 | 15.90 | 16.60 | 20.50 | 0.00 | - | 4 | 11 | 89.45% |
| PLD240517C00095000 | 2024-05-03 9:36AM EDT | 95.00 | 13.00 | 11.30 | 15.50 | 0.00 | - | 10 | 170 | 64.80% |
| PLD240517C00100000 | 2024-05-06 2:40PM EDT | 100.00 | 5.30 | 6.10 | 8.50 | 0.00 | - | 18 | 93 | 47.36% |
| PLD240517C00105000 | 2024-05-07 3:45PM EDT | 105.00 | 3.60 | 3.50 | 3.70 | +1.90 | +111.76% | 217 | 4,989 | 28.86% |
| PLD240517C00110000 | 2024-05-07 3:34PM EDT | 110.00 | 0.85 | 0.80 | 0.90 | +0.55 | +183.33% | 72 | 1,733 | 25.07% |
| PLD240517C00115000 | 2024-05-07 3:35PM EDT | 115.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 19 | 1,281 | 26.56% |
| PLD240517C00120000 | 2024-05-02 12:49PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 12.50% |
| PLD240517C00125000 | 2024-05-07 1:52PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 377 | 42.38% |
| PLD240517C00130000 | 2024-05-06 12:01PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 578 | 51.56% |
| PLD240517C00135000 | 2024-05-07 11:11AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 2,242 | 66.60% |
| PLD240517C00140000 | 2024-05-06 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 77 | 2,012 | 63.28% |
| PLD240517C00145000 | 2024-05-02 9:35AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,285 | 70.31% |
| PLD240517C00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 322 | 77.34% |
| PLD240517C00155000 | 2024-04-23 10:09AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 83.98% |
| PLD240517C00160000 | 2024-03-18 12:43PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 119.92% |
| PLD240517C00165000 | 2024-03-19 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 799 | 138.57% |
| PLD240517C00170000 | 2024-02-14 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 146.19% |
| PLD240517C00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 187.40% |
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 | 0.05 | 0.00 | - | 1 | 5 | 173.44% |
| PLD240517P00055000 | 2023-11-10 3:50PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 67 | 181.25% |
| PLD240517P00060000 | 2024-02-09 3:09PM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 238.28% |
| PLD240517P00070000 | 2024-04-22 1:25PM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 102 | 102.34% |
| PLD240517P00075000 | 2024-04-10 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 100.00% |
| PLD240517P00080000 | 2024-05-06 3:51PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 73.05% |
| PLD240517P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 65.23% |
| PLD240517P00090000 | 2024-05-07 9:32AM EDT | 90.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 2 | 126 | 59.18% |
| PLD240517P00095000 | 2024-05-07 3:07PM EDT | 95.00 | 0.06 | 0.05 | 0.10 | -0.13 | -68.42% | 9 | 277 | 42.19% |
| PLD240517P00100000 | 2024-05-07 3:59PM EDT | 100.00 | 0.20 | 0.10 | 0.20 | -0.22 | -52.38% | 37 | 591 | 32.13% |
| PLD240517P00105000 | 2024-05-07 3:59PM EDT | 105.00 | 0.60 | 0.60 | 0.70 | -1.25 | -67.57% | 333 | 1,056 | 24.83% |
| PLD240517P00110000 | 2024-05-07 3:40PM EDT | 110.00 | 2.80 | 2.80 | 2.95 | -1.20 | -30.00% | 4 | 555 | 22.05% |
| PLD240517P00115000 | 2024-04-25 10:27AM EDT | 115.00 | 12.34 | 5.80 | 9.20 | 0.00 | - | 1 | 67 | 64.28% |
| PLD240517P00120000 | 2024-05-07 2:33PM EDT | 120.00 | 12.92 | 11.00 | 14.20 | -2.28 | -15.00% | 191 | 73 | 83.52% |
| PLD240517P00125000 | 2024-05-07 3:23PM EDT | 125.00 | 17.30 | 15.20 | 19.50 | -3.10 | -15.20% | 191 | 408 | 106.18% |
| PLD240517P00130000 | 2024-05-02 3:02PM EDT | 130.00 | 24.06 | 20.90 | 24.00 | -2.94 | -10.89% | 2 | 8 | 65.04% |
| PLD240517P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 28.91 | 25.70 | 29.20 | 0.00 | - | 197 | 0 | 75.39% |
| PLD240517P00140000 | 2024-04-17 3:49PM EDT | 140.00 | 33.87 | 30.30 | 34.10 | 0.00 | - | 120 | 0 | 140.63% |
| PLD240517P00145000 | 2024-03-20 10:40AM EDT | 145.00 | 17.13 | 39.90 | 43.30 | 0.00 | - | 3 | 0 | 203.91% |
| 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% |
