Italia markets closed
Dow Jones
39.155,91 -13,61 (-0,03%) Nasdaq
17.964,43 +85,13 (+0,48%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
57.651,69 -1.083,83 (-1,85%) CMC Crypto 200
1.308,38 -36,12 (-2,69%)
DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:09PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240920C00005000 | 2024-05-03 10:19AM EDT | 5.00 | 9.90 | 8.40 | 10.10 | 0.00 | - | 4 | 4 | 256.06% |
| DBRG240920C00010000 | 2024-07-01 1:04PM EDT | 10.00 | 3.51 | 3.20 | 3.60 | 0.00 | - | 1 | 14 | 53.71% |
| DBRG240920C00011000 | 2024-06-24 3:20PM EDT | 11.00 | 2.42 | 2.50 | 2.70 | 0.00 | - | 1 | 20 | 52.64% |
| DBRG240920C00012000 | 2024-06-27 11:43AM EDT | 12.00 | 2.10 | 1.75 | 1.90 | 0.00 | - | 45 | 8 | 51.07% |
| DBRG240920C00013000 | 2024-06-28 2:54PM EDT | 13.00 | 1.45 | 1.15 | 1.25 | 0.00 | - | 20 | 88 | 46.68% |
| DBRG240920C00014000 | 2024-07-01 1:14PM EDT | 14.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 5 | 411 | 45.31% |
| DBRG240920C00015000 | 2024-07-02 11:13AM EDT | 15.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 2 | 2,809 | 45.02% |
| DBRG240920C00016000 | 2024-06-27 11:03AM EDT | 16.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 1 | 139 | 44.73% |
| DBRG240920C00017000 | 2024-06-21 12:04PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 123 | 46.48% |
| DBRG240920C00018000 | 2024-05-22 12:30PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 21 | 49.22% |
| DBRG240920C00019000 | 2024-05-01 1:31PM EDT | 19.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 33 | 165 | 55.27% |
| DBRG240920C00020000 | 2024-05-29 3:54PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 52.34% |
| DBRG240920C00021000 | 2024-06-28 10:26AM EDT | 21.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3,000 | 3,239 | 63.09% |
| DBRG240920C00022000 | 2024-05-13 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 25.00% |
| DBRG240920C00023000 | 2024-05-01 12:15PM EDT | 23.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 8 | 0 | 91.80% |
| DBRG240920C00024000 | 2024-03-20 10:22AM EDT | 24.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 88.67% |
| DBRG240920C00025000 | 2024-03-28 9:57AM EDT | 25.00 | 0.52 | 0.10 | 0.15 | 0.00 | - | 1 | 4 | 80.08% |
| DBRG240920C00026000 | 2024-06-28 10:25AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3,000 | 3,279 | 106.84% |
| DBRG240920C00030000 | 2024-04-05 10:04AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 101 | 92.77% |
| DBRG240920C00035000 | 2024-02-20 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 116.80% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240920P00010000 | 2024-05-22 2:25PM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 57.81% |
| DBRG240920P00011000 | 2024-06-14 11:43AM EDT | 11.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 52 | 46.58% |
| DBRG240920P00012000 | 2024-06-27 10:00AM EDT | 12.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 5 | 627 | 44.14% |
| DBRG240920P00013000 | 2024-06-24 10:22AM EDT | 13.00 | 0.98 | 0.80 | 0.90 | 0.00 | - | 1 | 8 | 40.53% |
| DBRG240920P00014000 | 2024-05-17 9:41AM EDT | 14.00 | 1.15 | 1.70 | 1.80 | 0.00 | - | 1 | 26 | 51.47% |
| DBRG240920P00015000 | 2024-05-23 10:01AM EDT | 15.00 | 2.30 | 1.95 | 3.30 | 0.00 | - | 21 | 312 | 59.28% |
| DBRG240920P00016000 | 2024-05-16 1:54PM EDT | 16.00 | 2.05 | 2.20 | 5.10 | 0.00 | - | 20 | 32 | 71.09% |
| DBRG240920P00017000 | 2024-05-13 12:49PM EDT | 17.00 | 2.55 | 3.80 | 4.30 | 0.00 | - | 1 | 4 | 63.87% |
| DBRG240920P00018000 | 2024-05-23 11:25AM EDT | 18.00 | 4.91 | 5.20 | 5.40 | 0.00 | - | 2 | 56 | 71.68% |
| DBRG240920P00019000 | 2024-05-22 10:26AM EDT | 19.00 | 5.70 | 6.20 | 6.50 | 0.00 | - | 28 | 0 | 81.45% |
| DBRG240920P00020000 | 2024-04-11 12:36PM EDT | 20.00 | 2.55 | 4.90 | 7.10 | 0.00 | - | 2 | 7 | 72.66% |
| DBRG240920P00021000 | 2024-04-23 9:44AM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DBRG240920P00022000 | 2024-04-19 10:54AM EDT | 22.00 | 4.80 | 7.80 | 8.70 | 0.00 | - | 2 | 0 | 0.00% |
| DBRG240920P00023000 | 2024-04-16 9:36AM EDT | 23.00 | 5.20 | 8.30 | 9.10 | 0.00 | - | 2 | 0 | 0.00% |
| DBRG240920P00024000 | 2024-03-25 9:51AM EDT | 24.00 | 5.50 | 5.30 | 6.90 | 0.00 | - | 12 | 16 | 0.00% |
| DBRG240920P00025000 | 2024-03-18 1:21PM EDT | 25.00 | 6.40 | 6.90 | 9.10 | 0.00 | - | 5 | 31 | 0.00% |
| DBRG240920P00026000 | 2024-02-22 11:27AM EDT | 26.00 | 7.30 | 7.00 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.