Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0716 +0,0043 (+0,41%) Bitcoin EUR
54.171,20 -2.039,41 (-3,63%)
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 | 190.43% |
| SLG240517C00032500 | 2024-03-08 12:14PM EDT | 32.50 | 19.50 | 18.30 | 20.40 | 0.00 | - | 1 | 4 | 231.93% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 14.30 | 16.90 | 0.00 | - | 7 | 0 | 148.83% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 11.70 | 14.50 | 0.00 | - | 1 | 0 | 126.86% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 9.40 | 11.80 | 0.00 | - | 3 | 17 | 105.76% |
| SLG240517C00042500 | 2024-05-01 10:32AM EDT | 42.50 | 7.89 | 7.20 | 7.80 | -1.58 | -16.68% | 1 | 344 | 59.96% |
| SLG240517C00045000 | 2024-05-01 11:29AM EDT | 45.00 | 5.60 | 4.70 | 5.40 | -1.59 | -22.11% | 4 | 293 | 58.20% |
| SLG240517C00047500 | 2024-05-01 1:00PM EDT | 47.50 | 3.40 | 2.75 | 3.40 | -0.02 | -0.58% | 3 | 317 | 51.27% |
| SLG240517C00050000 | 2024-05-01 3:23PM EDT | 50.00 | 2.55 | 1.80 | 1.95 | +0.55 | +27.50% | 14 | 1,322 | 49.22% |
| SLG240517C00052500 | 2024-05-01 3:06PM EDT | 52.50 | 0.95 | 0.85 | 1.00 | -0.11 | -10.38% | 13 | 575 | 48.24% |
| SLG240517C00055000 | 2024-05-01 3:45PM EDT | 55.00 | 0.52 | 0.35 | 0.55 | -0.10 | -16.13% | 65 | 4,927 | 50.98% |
| SLG240517C00057500 | 2024-05-01 3:31PM EDT | 57.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 22 | 695 | 50.98% |
| SLG240517C00060000 | 2024-05-01 10:32AM EDT | 60.00 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 13 | 601 | 54.69% |
| SLG240517C00062500 | 2024-04-29 2:12PM EDT | 62.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 52.54% |
| SLG240517C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 161 | 59.77% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 67.19% |
| SLG240517C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 110.74% |
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 | 333.59% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 223.44% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 259.38% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 218.95% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 231 | 174.22% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 5 | 183 | 156.64% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 582 | 98.44% |
| SLG240517P00032500 | 2024-04-23 12:43PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 84.38% |
| SLG240517P00035000 | 2024-04-30 1:53PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 363 | 71.09% |
| SLG240517P00037500 | 2024-05-01 11:19AM EDT | 37.50 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 1 | 450 | 64.84% |
| SLG240517P00040000 | 2024-05-01 9:40AM EDT | 40.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 8 | 649 | 58.59% |
| SLG240517P00042500 | 2024-05-01 3:12PM EDT | 42.50 | 0.08 | 0.15 | 0.25 | -0.16 | -66.67% | 2 | 1,287 | 52.44% |
| SLG240517P00045000 | 2024-04-30 1:39PM EDT | 45.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 4 | 2,563 | 51.95% |
| SLG240517P00047500 | 2024-05-01 3:22PM EDT | 47.50 | 0.70 | 1.00 | 1.10 | -0.35 | -33.33% | 6 | 2,358 | 47.85% |
| SLG240517P00050000 | 2024-05-01 3:38PM EDT | 50.00 | 1.60 | 2.00 | 2.15 | -0.45 | -21.95% | 673 | 1,378 | 46.19% |
| SLG240517P00052500 | 2024-04-30 3:56PM EDT | 52.50 | 2.50 | 3.50 | 4.70 | -1.20 | -32.43% | 3 | 446 | 55.23% |
| SLG240517P00055000 | 2024-04-30 10:55AM EDT | 55.00 | 4.20 | 5.50 | 7.80 | 0.00 | - | 10 | 233 | 74.02% |
| SLG240517P00057500 | 2024-04-26 10:52AM EDT | 57.50 | 7.50 | 7.30 | 8.50 | 0.00 | - | 3 | 22 | 68.56% |
| SLG240517P00060000 | 2024-04-29 1:29PM EDT | 60.00 | 8.20 | 9.60 | 10.70 | 0.00 | - | 2 | 43 | 67.87% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 10.50 | 13.00 | 0.00 | - | 1 | 2 | 65.43% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 207.28% |
