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
2.302,30 -0,60 (-0,03%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.826,55 -2.972,23 (-4,97%)
SL Green Realty Corp. (SLG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG250117C00002500 | 2024-04-16 2:47PM EDT | 2.50 | 45.80 | 45.60 | 49.30 | 0.00 | - | 14 | 0 | 178.13% |
| SLG250117C00005000 | 2023-12-05 1:45PM EDT | 5.00 | 35.30 | 37.50 | 42.30 | 0.00 | - | 3 | 0 | 0.00% |
| SLG250117C00007500 | 2024-02-27 1:04PM EDT | 7.50 | 39.87 | 45.70 | 48.60 | 0.00 | - | 1 | 0 | 331.64% |
| SLG250117C00010000 | 2024-04-26 3:43PM EDT | 10.00 | 40.61 | 38.60 | 40.50 | 0.00 | - | 9 | 9 | 128.13% |
| SLG250117C00012500 | 2024-04-26 3:57PM EDT | 12.50 | 37.97 | 36.60 | 39.20 | 0.00 | - | 4 | 2 | 106.54% |
| SLG250117C00015000 | 2024-02-14 11:00AM EDT | 15.00 | 28.46 | 33.10 | 37.70 | 0.00 | - | 1 | 77 | 93.16% |
| SLG250117C00017500 | 2023-10-31 9:55AM EDT | 17.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SLG250117C00020000 | 2023-12-11 12:48PM EDT | 20.00 | 22.50 | 23.00 | 28.00 | 0.00 | - | 5 | 3 | 0.00% |
| SLG250117C00022500 | 2024-04-08 2:05PM EDT | 22.50 | 30.85 | 26.60 | 29.40 | 0.00 | - | 1 | 62 | 66.80% |
| SLG250117C00025000 | 2024-04-17 12:22PM EDT | 25.00 | 24.20 | 24.30 | 27.00 | 0.00 | - | 1 | 73 | 62.35% |
| SLG250117C00027500 | 2024-04-19 11:05AM EDT | 27.50 | 21.25 | 22.40 | 24.40 | 0.00 | - | 1 | 179 | 59.47% |
| SLG250117C00030000 | 2024-04-29 10:20AM EDT | 30.00 | 21.93 | 20.00 | 21.20 | 0.00 | - | 10 | 131 | 56.76% |
| SLG250117C00032500 | 2024-04-23 9:47AM EDT | 32.50 | 19.30 | 18.00 | 19.40 | 0.00 | - | 1 | 244 | 58.08% |
| SLG250117C00035000 | 2024-04-19 10:03AM EDT | 35.00 | 16.20 | 15.10 | 17.80 | 0.00 | - | 4 | 251 | 59.67% |
| SLG250117C00037500 | 2024-04-25 10:03AM EDT | 37.50 | 14.40 | 14.30 | 14.70 | 0.00 | - | 1 | 321 | 46.94% |
| SLG250117C00040000 | 2024-04-25 2:31PM EDT | 40.00 | 12.80 | 12.60 | 14.10 | 0.00 | - | 61 | 354 | 55.20% |
| SLG250117C00042500 | 2024-04-15 3:59PM EDT | 42.50 | 11.74 | 11.00 | 11.30 | 0.00 | - | 10 | 98 | 45.46% |
| SLG250117C00045000 | 2024-04-25 10:42AM EDT | 45.00 | 9.80 | 9.50 | 9.90 | 0.00 | - | 3 | 858 | 45.42% |
| SLG250117C00047500 | 2024-04-29 2:47PM EDT | 47.50 | 9.64 | 8.30 | 8.60 | 0.00 | - | 2 | 207 | 45.12% |
| SLG250117C00050000 | 2024-04-29 10:51AM EDT | 50.00 | 8.33 | 7.20 | 7.40 | 0.00 | - | 1 | 392 | 44.62% |
| SLG250117C00052500 | 2024-04-30 12:57PM EDT | 52.50 | 6.41 | 6.10 | 7.50 | -0.82 | -11.34% | 2 | 99 | 51.11% |
| SLG250117C00055000 | 2024-04-30 3:36PM EDT | 55.00 | 5.40 | 5.20 | 5.40 | +0.40 | +8.00% | 1 | 237 | 43.80% |
| SLG250117C00057500 | 2024-04-25 2:08PM EDT | 57.50 | 4.76 | 4.40 | 6.20 | 0.00 | - | 2 | 252 | 53.17% |
| SLG250117C00060000 | 2024-04-23 2:22PM EDT | 60.00 | 5.10 | 3.70 | 4.00 | 0.00 | - | 5 | 758 | 43.95% |
| SLG250117C00062500 | 2024-04-18 1:03PM EDT | 62.50 | 3.70 | 3.20 | 3.40 | 0.00 | - | 50 | 69 | 43.77% |
| SLG250117C00065000 | 2024-04-24 11:52AM EDT | 65.00 | 3.40 | 2.65 | 4.70 | 0.00 | - | 10 | 445 | 55.46% |
| SLG250117C00070000 | 2024-04-23 10:38AM EDT | 70.00 | 2.65 | 1.90 | 2.10 | 0.00 | - | 1 | 325 | 43.68% |
| SLG250117C00075000 | 2024-04-17 12:31PM EDT | 75.00 | 1.71 | 1.35 | 1.55 | 0.00 | - | 2 | 34 | 43.95% |
| SLG250117C00080000 | 2024-04-16 1:32PM EDT | 80.00 | 1.25 | 0.95 | 1.15 | 0.00 | - | 2 | 212 | 44.23% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG250117P00002500 | 2024-01-22 4:56PM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 224.02% |
| SLG250117P00005000 | 2024-02-28 10:36AM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 191 | 129.30% |
| SLG250117P00007500 | 2024-03-27 12:35PM EDT | 7.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 251 | 152.15% |
| SLG250117P00010000 | 2024-04-23 11:40AM EDT | 10.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 231 | 89.84% |
| SLG250117P00012500 | 2024-04-29 9:30AM EDT | 12.50 | 0.15 | 0.15 | 0.45 | 0.00 | - | 4 | 437 | 93.26% |
| SLG250117P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.20 | 0.15 | 1.50 | 0.00 | - | 4 | 373 | 101.86% |
| SLG250117P00017500 | 2024-04-26 3:16PM EDT | 17.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 10 | 2,211 | 72.85% |
| SLG250117P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 281 | 68.85% |
| SLG250117P00022500 | 2024-04-23 9:30AM EDT | 22.50 | 0.55 | 0.50 | 0.80 | 0.00 | - | 2 | 20,779 | 66.36% |
| SLG250117P00025000 | 2024-04-22 2:05PM EDT | 25.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 1,384 | 59.86% |
| SLG250117P00027500 | 2024-04-19 12:24PM EDT | 27.50 | 1.13 | 0.90 | 1.00 | 0.00 | - | 200 | 378 | 57.47% |
| SLG250117P00030000 | 2024-04-29 10:20AM EDT | 30.00 | 1.15 | 1.25 | 1.35 | 0.00 | - | 3 | 237 | 55.84% |
| SLG250117P00032500 | 2024-04-30 3:42PM EDT | 32.50 | 1.65 | 1.65 | 1.75 | +0.15 | +10.00% | 1 | 270 | 53.91% |
| SLG250117P00035000 | 2024-04-22 12:18PM EDT | 35.00 | 2.50 | 2.15 | 2.30 | 0.00 | - | 19 | 317 | 52.53% |
| SLG250117P00037500 | 2024-04-18 9:35AM EDT | 37.50 | 3.10 | 2.75 | 2.90 | 0.00 | - | 1 | 128 | 50.99% |
| SLG250117P00040000 | 2024-04-29 11:17AM EDT | 40.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 2 | 353 | 50.07% |
| SLG250117P00042500 | 2024-04-18 12:35PM EDT | 42.50 | 4.80 | 4.30 | 4.50 | 0.00 | - | 22 | 157 | 49.24% |
| SLG250117P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 4.80 | 5.30 | 5.50 | -0.55 | -10.28% | 3 | 181 | 48.27% |
| SLG250117P00047500 | 2024-04-30 3:14PM EDT | 47.50 | 6.30 | 6.40 | 6.60 | -1.70 | -21.25% | 30 | 179 | 47.21% |
| SLG250117P00050000 | 2024-04-29 12:34PM EDT | 50.00 | 7.00 | 6.10 | 7.90 | 0.00 | - | 1 | 36 | 46.63% |
| SLG250117P00052500 | 2024-04-19 2:20PM EDT | 52.50 | 10.00 | 7.40 | 9.30 | 0.00 | - | 14 | 43 | 45.96% |
| SLG250117P00055000 | 2024-04-22 3:50PM EDT | 55.00 | 9.77 | 8.90 | 10.90 | -0.93 | -8.69% | 1 | 149 | 45.79% |
| SLG250117P00057500 | 2024-04-24 11:00AM EDT | 57.50 | 11.56 | 12.20 | 12.50 | 0.00 | - | 4 | 40 | 44.98% |
| SLG250117P00060000 | 2024-04-29 10:21AM EDT | 60.00 | 13.45 | 13.90 | 14.30 | 0.00 | - | 9 | 34 | 44.79% |
| SLG250117P00062500 | 2024-04-26 11:14AM EDT | 62.50 | 15.60 | 15.70 | 16.10 | 0.00 | - | 3 | 4 | 44.01% |
| SLG250117P00065000 | 2024-04-17 11:34AM EDT | 65.00 | 19.00 | 16.50 | 18.10 | 0.00 | - | 1 | 53 | 43.98% |
| SLG250117P00070000 | 2024-01-31 4:49PM EDT | 70.00 | 27.00 | 22.40 | 24.80 | 0.00 | - | - | 10 | 53.32% |
