Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,00 -4,90 (-0,21%) EUR/USD
1,0664 -0,0008 (-0,07%) Bitcoin EUR
56.408,39 -4.205,76 (-6,94%)
SL Green Realty Corp. (SLG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517C00022500 | 2023-11-03 10:29AM EDT | 22.50 | 12.44 | 16.00 | 19.70 | 0.00 | - | 1 | 8 | 0.00% |
| SLG240517C00025000 | 2023-11-17 2:00PM EDT | 25.00 | 9.60 | 20.50 | 24.50 | 0.00 | - | 20 | 20 | 0.00% |
| SLG240517C00027500 | 2024-01-25 3:15PM EDT | 27.50 | 20.67 | 18.30 | 20.30 | 0.00 | - | 1 | 112 | 0.00% |
| SLG240517C00030000 | 2024-02-15 1:09PM EDT | 30.00 | 15.32 | 20.20 | 20.80 | 0.00 | - | 1 | 104 | 180.27% |
| SLG240517C00032500 | 2024-03-08 12:14PM EDT | 32.50 | 19.50 | 18.30 | 20.40 | 0.00 | - | 1 | 4 | 225.88% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 14.40 | 17.20 | 0.00 | - | 7 | 0 | 151.76% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 10.60 | 14.90 | 0.00 | - | 1 | 0 | 100.78% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 9.30 | 11.60 | 0.00 | - | 3 | 17 | 93.07% |
| SLG240517C00042500 | 2024-04-29 2:47PM EDT | 42.50 | 9.47 | 7.40 | 7.80 | 0.00 | - | 12 | 344 | 57.52% |
| SLG240517C00045000 | 2024-04-29 2:50PM EDT | 45.00 | 7.19 | 5.30 | 5.90 | 0.00 | - | 2 | 293 | 60.55% |
| SLG240517C00047500 | 2024-04-30 3:55PM EDT | 47.50 | 3.42 | 3.40 | 3.70 | -1.68 | -32.94% | 3 | 319 | 52.34% |
| SLG240517C00050000 | 2024-04-30 2:47PM EDT | 50.00 | 2.00 | 1.95 | 2.10 | -1.30 | -39.39% | 39 | 1,354 | 50.83% |
| SLG240517C00052500 | 2024-04-30 3:40PM EDT | 52.50 | 1.06 | 1.00 | 1.10 | -0.89 | -45.64% | 10 | 581 | 49.51% |
| SLG240517C00055000 | 2024-04-30 3:05PM EDT | 55.00 | 0.62 | 0.45 | 0.55 | -0.28 | -31.11% | 42 | 4,928 | 49.95% |
| SLG240517C00057500 | 2024-04-30 3:29PM EDT | 57.50 | 0.25 | 0.15 | 0.25 | -0.18 | -41.86% | 6 | 695 | 50.10% |
| SLG240517C00060000 | 2024-04-30 3:42PM EDT | 60.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 21 | 614 | 51.95% |
| SLG240517C00062500 | 2024-04-29 2:12PM EDT | 62.50 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 40 | 66.80% |
| SLG240517C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 15 | 162 | 59.38% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 196 | 72.66% |
| SLG240517C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 109.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517P00015000 | 2023-12-29 3:07PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 334.38% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 224.22% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 259.96% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 219.53% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 131.25% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 114.84% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 582 | 99.22% |
| SLG240517P00032500 | 2024-04-23 12:43PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 85.16% |
| SLG240517P00035000 | 2024-04-30 1:53PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 15 | 366 | 71.88% |
| SLG240517P00037500 | 2024-04-30 10:22AM EDT | 37.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 441 | 65.63% |
| SLG240517P00040000 | 2024-04-30 3:52PM EDT | 40.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 41 | 632 | 61.91% |
| SLG240517P00042500 | 2024-04-30 3:57PM EDT | 42.50 | 0.24 | 0.20 | 0.30 | +0.09 | +60.00% | 6 | 1,283 | 56.35% |
| SLG240517P00045000 | 2024-04-30 1:39PM EDT | 45.00 | 0.40 | 0.50 | 0.60 | +0.10 | +33.33% | 4 | 2,564 | 52.93% |
| SLG240517P00047500 | 2024-04-30 3:18PM EDT | 47.50 | 1.05 | 1.05 | 1.20 | +0.34 | +47.89% | 44 | 2,342 | 51.81% |
| SLG240517P00050000 | 2024-04-30 2:44PM EDT | 50.00 | 2.05 | 1.80 | 2.20 | +0.60 | +41.38% | 4 | 1,376 | 49.22% |
| SLG240517P00052500 | 2024-04-30 10:31AM EDT | 52.50 | 3.70 | 2.55 | 3.70 | +1.22 | +49.19% | 11 | 456 | 47.71% |
| SLG240517P00055000 | 2024-04-30 10:55AM EDT | 55.00 | 4.20 | 4.30 | 5.70 | -1.60 | -27.59% | 10 | 233 | 49.27% |
| SLG240517P00057500 | 2024-04-26 10:52AM EDT | 57.50 | 7.50 | 7.50 | 8.80 | 0.00 | - | 3 | 22 | 60.45% |
| SLG240517P00060000 | 2024-04-29 1:29PM EDT | 60.00 | 8.20 | 8.70 | 11.20 | 0.00 | - | 2 | 43 | 92.38% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 12.10 | 14.20 | 0.00 | - | 1 | 2 | 82.62% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 209.81% |
