Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.393,65 -2.606,47 (-4,42%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
SL Green Realty Corp. (SLG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240719C00002500 | 2024-03-15 9:49AM EDT | 2.50 | 47.00 | 47.20 | 50.70 | 0.00 | - | 1 | 0 | 688.28% |
| SLG240719C00007500 | 2023-05-08 11:31AM EDT | 7.50 | 14.50 | 17.80 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| SLG240719C00010000 | 2023-12-27 10:46AM EDT | 10.00 | 37.22 | 35.50 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| SLG240719C00015000 | 2024-03-20 3:21PM EDT | 15.00 | 38.00 | 34.10 | 36.00 | 0.00 | - | 1 | 36 | 138.28% |
| SLG240719C00017500 | 2023-08-10 1:42PM EDT | 17.50 | 18.17 | 20.50 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| SLG240719C00020000 | 2023-12-12 1:59PM EDT | 20.00 | 21.67 | 24.10 | 28.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLG240719C00022500 | 2023-09-11 12:02PM EDT | 22.50 | 18.87 | 13.50 | 14.00 | 0.00 | - | 1 | 158 | 0.00% |
| SLG240719C00025000 | 2023-11-21 2:22PM EDT | 25.00 | 9.40 | 21.20 | 22.60 | 0.00 | - | 10 | 96 | 0.00% |
| SLG240719C00027500 | 2024-03-18 10:27AM EDT | 27.50 | 23.26 | 21.80 | 24.40 | 0.00 | - | 5 | 2 | 97.51% |
| SLG240719C00030000 | 2024-04-11 2:52PM EDT | 30.00 | 23.33 | 19.30 | 21.20 | 0.00 | - | 1 | 28 | 73.49% |
| SLG240719C00032500 | 2024-04-26 10:14AM EDT | 32.50 | 19.65 | 15.60 | 20.00 | 0.00 | - | 1 | 72 | 65.63% |
| SLG240719C00035000 | 2024-04-15 2:04PM EDT | 35.00 | 15.43 | 14.70 | 16.40 | 0.00 | - | 10 | 112 | 63.38% |
| SLG240719C00037500 | 2024-04-10 1:54PM EDT | 37.50 | 14.95 | 11.90 | 13.70 | 0.00 | - | 1 | 176 | 67.21% |
| SLG240719C00040000 | 2024-04-29 10:08AM EDT | 40.00 | 12.60 | 10.60 | 12.00 | 0.00 | - | 3 | 305 | 58.35% |
| SLG240719C00042500 | 2024-03-18 10:27AM EDT | 42.50 | 10.26 | 9.00 | 10.90 | 0.00 | - | 6 | 97 | 64.11% |
| SLG240719C00045000 | 2024-04-26 10:59AM EDT | 45.00 | 7.36 | 6.70 | 7.70 | 0.00 | - | 1 | 344 | 55.32% |
| SLG240719C00047500 | 2024-04-26 11:09AM EDT | 47.50 | 5.88 | 5.40 | 5.60 | 0.00 | - | 1 | 186 | 47.51% |
| SLG240719C00050000 | 2024-04-29 10:43AM EDT | 50.00 | 5.10 | 4.10 | 4.30 | 0.00 | - | 20 | 346 | 46.83% |
| SLG240719C00052500 | 2024-04-30 2:47PM EDT | 52.50 | 3.41 | 3.10 | 3.30 | -0.99 | -22.50% | 13 | 120 | 47.00% |
| SLG240719C00055000 | 2024-04-30 10:53AM EDT | 55.00 | 2.95 | 2.30 | 2.40 | +0.59 | +25.00% | 2 | 251 | 46.05% |
| SLG240719C00057500 | 2024-04-30 10:30AM EDT | 57.50 | 2.15 | 1.60 | 1.75 | +0.40 | +22.86% | 3 | 132 | 45.80% |
| SLG240719C00060000 | 2024-04-25 1:53PM EDT | 60.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 5 | 239 | 45.56% |
| SLG240719C00062500 | 2024-04-19 11:51AM EDT | 62.50 | 1.11 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 45.65% |
| SLG240719C00065000 | 2024-04-17 12:33PM EDT | 65.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 2 | 328 | 45.95% |
| SLG240719C00070000 | 2024-04-24 12:18PM EDT | 70.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 657 | 46.92% |
| SLG240719C00075000 | 2024-04-18 3:47PM EDT | 75.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 200 | 169 | 50.39% |
| SLG240719C00080000 | 2024-04-15 9:34AM EDT | 80.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 69.43% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240719P00002500 | 2023-07-13 10:30AM EDT | 2.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 322.66% |
| SLG240719P00005000 | 2024-02-16 11:18AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 210.94% |
| SLG240719P00007500 | 2023-08-17 9:30AM EDT | 7.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 4 | 19 | 217.19% |
| SLG240719P00010000 | 2024-03-18 2:02PM EDT | 10.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 228.91% |
| SLG240719P00012500 | 2024-04-02 1:12PM EDT | 12.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 173 | 126.56% |
| SLG240719P00015000 | 2024-04-18 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 369 | 110.55% |
| SLG240719P00017500 | 2024-03-22 11:09AM EDT | 17.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 156 | 134.77% |
| SLG240719P00020000 | 2024-04-29 2:30PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 136 | 85.55% |
| SLG240719P00022500 | 2024-03-19 3:10PM EDT | 22.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 417 | 112.21% |
| SLG240719P00025000 | 2024-04-10 2:55PM EDT | 25.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 44 | 453 | 80.08% |
| SLG240719P00027500 | 2024-04-30 9:30AM EDT | 27.50 | 0.15 | 0.00 | 1.40 | -0.25 | -62.50% | 1 | 289 | 95.07% |
| SLG240719P00030000 | 2024-04-26 12:07PM EDT | 30.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 306 | 72.66% |
| SLG240719P00032500 | 2024-04-23 10:42AM EDT | 32.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 446 | 54.30% |
| SLG240719P00035000 | 2024-04-30 3:29PM EDT | 35.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 12 | 304 | 54.10% |
| SLG240719P00037500 | 2024-04-30 3:06PM EDT | 37.50 | 0.63 | 0.65 | 0.75 | +0.08 | +14.55% | 41 | 3,118 | 53.42% |
| SLG240719P00040000 | 2024-04-29 10:02AM EDT | 40.00 | 0.77 | 1.00 | 1.10 | 0.00 | - | 5 | 321 | 51.12% |
| SLG240719P00042500 | 2024-04-24 10:51AM EDT | 42.50 | 1.32 | 1.35 | 1.65 | 0.00 | - | 2 | 122 | 50.64% |
| SLG240719P00045000 | 2024-04-30 3:53PM EDT | 45.00 | 2.30 | 0.80 | 2.35 | -0.20 | -8.00% | 7 | 174 | 48.90% |
| SLG240719P00047500 | 2024-04-30 3:29PM EDT | 47.50 | 3.10 | 3.10 | 3.30 | +0.55 | +21.57% | 10 | 224 | 47.85% |
| SLG240719P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 4.40 | 4.30 | 4.50 | +0.72 | +19.57% | 52 | 150 | 47.17% |
| SLG240719P00052500 | 2024-04-29 10:06AM EDT | 52.50 | 4.80 | 5.70 | 6.00 | 0.00 | - | 1 | 57 | 47.34% |
| SLG240719P00055000 | 2024-04-29 11:35AM EDT | 55.00 | 6.50 | 7.30 | 7.60 | 0.00 | - | 2 | 40 | 46.39% |
| SLG240719P00057500 | 2024-04-26 9:31AM EDT | 57.50 | 8.90 | 9.20 | 9.50 | 0.00 | - | 4 | 49 | 46.83% |
| SLG240719P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 10.60 | 11.20 | 11.50 | 0.00 | - | 1 | 513 | 46.68% |
| SLG240719P00065000 | 2024-03-13 1:23PM EDT | 65.00 | 15.30 | 14.00 | 17.60 | 0.00 | - | 1 | 74 | 72.80% |
| SLG240719P00070000 | 2024-03-26 12:53PM EDT | 70.00 | 20.00 | 18.90 | 20.00 | 0.00 | - | 1 | 9 | 0.00% |
