Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.482,42 +1.377,50 (+2,29%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117C00045000 | 2023-05-31 1:03PM EDT | 45.00 | 55.80 | 67.40 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR250117C00050000 | 2023-11-08 3:36PM EDT | 50.00 | 77.99 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR250117C00060000 | 2022-09-19 9:30AM EDT | 60.00 | 52.77 | 35.40 | 39.70 | 0.00 | - | - | 4 | 0.00% |
| DLR250117C00065000 | 2022-12-07 12:34PM EDT | 65.00 | 45.90 | 37.00 | 41.80 | 0.00 | - | - | 1 | 0.00% |
| DLR250117C00070000 | 2024-05-10 11:25AM EDT | 70.00 | 71.90 | 71.70 | 76.50 | 0.00 | - | 8 | 6 | 69.08% |
| DLR250117C00080000 | 2023-07-12 12:35PM EDT | 80.00 | 42.10 | 42.40 | 44.40 | 0.00 | - | 1 | 220 | 0.00% |
| DLR250117C00085000 | 2024-03-27 2:46PM EDT | 85.00 | 59.78 | 57.40 | 61.60 | 0.00 | - | 1 | 257 | 54.02% |
| DLR250117C00090000 | 2024-03-12 10:11AM EDT | 90.00 | 57.28 | 53.00 | 54.70 | 0.00 | - | 1 | 138 | 36.67% |
| DLR250117C00095000 | 2024-04-22 11:50AM EDT | 95.00 | 44.90 | 49.20 | 51.50 | 0.00 | - | 3 | 40 | 44.40% |
| DLR250117C00100000 | 2024-05-08 12:20PM EDT | 100.00 | 47.13 | 43.50 | 46.90 | +3.13 | +7.11% | 8 | 151 | 42.04% |
| DLR250117C00105000 | 2024-02-20 11:26AM EDT | 105.00 | 37.30 | 38.60 | 42.30 | 0.00 | - | 1 | 13 | 39.50% |
| DLR250117C00110000 | 2024-03-07 11:16AM EDT | 110.00 | 45.33 | 36.90 | 38.70 | 0.00 | - | 10 | 24 | 40.36% |
| DLR250117C00115000 | 2024-05-13 2:05PM EDT | 115.00 | 31.87 | 32.00 | 34.60 | 0.00 | - | 2 | 22 | 38.81% |
| DLR250117C00120000 | 2024-05-16 2:06PM EDT | 120.00 | 30.85 | 27.90 | 30.10 | 0.00 | - | 2 | 190 | 35.76% |
| DLR250117C00125000 | 2024-05-08 9:30AM EDT | 125.00 | 23.70 | 24.80 | 26.20 | 0.00 | - | 5 | 73 | 34.15% |
| DLR250117C00130000 | 2024-05-14 10:13AM EDT | 130.00 | 22.20 | 21.40 | 22.40 | 0.00 | - | 10 | 61 | 32.39% |
| DLR250117C00135000 | 2024-05-15 11:43AM EDT | 135.00 | 18.50 | 18.40 | 19.30 | 0.00 | - | 1 | 79 | 31.82% |
| DLR250117C00140000 | 2024-05-17 11:30AM EDT | 140.00 | 16.90 | 15.50 | 16.30 | +2.55 | +17.77% | 9 | 116 | 30.91% |
| DLR250117C00145000 | 2024-05-16 3:08PM EDT | 145.00 | 14.50 | 12.90 | 13.80 | 0.00 | - | 5 | 81 | 30.53% |
| DLR250117C00150000 | 2024-05-17 1:13PM EDT | 150.00 | 11.60 | 10.70 | 11.20 | +0.40 | +3.57% | 5 | 225 | 29.37% |
| DLR250117C00155000 | 2024-05-15 2:09PM EDT | 155.00 | 9.20 | 8.70 | 9.20 | 0.00 | - | 18 | 95 | 28.92% |
| DLR250117C00160000 | 2024-05-17 12:01PM EDT | 160.00 | 8.70 | 7.00 | 7.50 | +1.30 | +17.57% | 2 | 100 | 28.56% |
| DLR250117C00165000 | 2024-05-15 1:46PM EDT | 165.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 24 | 8,190 | 28.10% |
| DLR250117C00170000 | 2024-05-16 2:23PM EDT | 170.00 | 5.27 | 3.20 | 4.80 | 0.00 | - | 10 | 192 | 27.83% |
| DLR250117C00175000 | 2024-05-17 12:15PM EDT | 175.00 | 4.30 | 3.50 | 3.90 | +0.37 | +9.41% | 1 | 234 | 27.85% |
| DLR250117C00180000 | 2024-05-16 2:23PM EDT | 180.00 | 3.34 | 2.75 | 3.20 | 0.00 | - | 13 | 69 | 28.02% |
| DLR250117C00185000 | 2024-05-14 10:56AM EDT | 185.00 | 2.30 | 2.10 | 2.70 | 0.00 | - | 1 | 15 | 28.44% |
| DLR250117C00190000 | 2024-03-13 10:53AM EDT | 190.00 | 4.25 | 3.10 | 3.40 | 0.00 | - | 1 | 83 | 32.68% |
| DLR250117C00195000 | 2024-04-15 9:55AM EDT | 195.00 | 2.40 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 28.68% |
| DLR250117C00200000 | 2024-05-14 10:10AM EDT | 200.00 | 1.10 | 0.05 | 1.35 | 0.00 | - | 1 | 30 | 28.21% |
| DLR250117C00220000 | 2024-05-16 1:21PM EDT | 220.00 | 0.75 | 0.35 | 0.75 | 0.00 | - | 1 | 29 | 30.07% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117P00045000 | 2024-05-03 3:50PM EDT | 45.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 1,574 | 67.38% |
| DLR250117P00050000 | 2024-04-24 10:39AM EDT | 50.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 1,035 | 64.65% |
| DLR250117P00055000 | 2024-04-24 10:40AM EDT | 55.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| DLR250117P00060000 | 2024-05-16 1:31PM EDT | 60.00 | 0.40 | 0.30 | 1.20 | 0.00 | - | 3 | 1,001 | 61.26% |
| DLR250117P00065000 | 2024-04-24 10:55AM EDT | 65.00 | 1.51 | 0.25 | 0.85 | 0.00 | - | 4 | 1,192 | 53.05% |
| DLR250117P00070000 | 2024-04-24 10:56AM EDT | 70.00 | 0.05 | 0.55 | 0.85 | 0.00 | - | 3 | 36 | 50.83% |
| DLR250117P00075000 | 2024-05-16 1:31PM EDT | 75.00 | 0.61 | 0.40 | 2.70 | 0.00 | - | 1 | 201 | 55.23% |
| DLR250117P00080000 | 2024-04-26 9:34AM EDT | 80.00 | 0.83 | 0.20 | 0.95 | 0.00 | - | 1 | 343 | 45.24% |
| DLR250117P00085000 | 2024-05-15 12:57PM EDT | 85.00 | 0.90 | 0.45 | 1.70 | 0.00 | - | 1 | 788 | 47.29% |
| DLR250117P00090000 | 2024-05-16 2:04PM EDT | 90.00 | 0.97 | 0.50 | 1.25 | 0.00 | - | 2 | 155 | 39.89% |
| DLR250117P00095000 | 2024-05-06 1:51PM EDT | 95.00 | 1.50 | 1.05 | 1.35 | 0.00 | - | 3 | 94 | 36.79% |
| DLR250117P00100000 | 2024-05-10 9:47AM EDT | 100.00 | 0.81 | 1.05 | 1.65 | 0.00 | - | 32 | 584 | 34.91% |
| DLR250117P00105000 | 2024-05-03 2:26PM EDT | 105.00 | 2.12 | 1.80 | 2.15 | 0.00 | - | 1 | 77 | 33.77% |
| DLR250117P00110000 | 2024-05-16 10:27AM EDT | 110.00 | 2.47 | 1.60 | 2.75 | 0.00 | - | 4 | 250 | 32.56% |
| DLR250117P00115000 | 2024-05-09 2:37PM EDT | 115.00 | 3.66 | 3.20 | 3.60 | 0.00 | - | 5 | 354 | 31.78% |
| DLR250117P00120000 | 2024-05-07 11:15AM EDT | 120.00 | 4.68 | 4.10 | 4.50 | 0.00 | - | 1 | 94 | 30.58% |
| DLR250117P00125000 | 2024-05-13 2:55PM EDT | 125.00 | 5.95 | 5.30 | 5.70 | 0.00 | - | 3 | 120 | 29.72% |
| DLR250117P00130000 | 2024-05-15 3:16PM EDT | 130.00 | 6.80 | 6.70 | 7.20 | 0.00 | - | 28 | 147 | 29.06% |
| DLR250117P00135000 | 2024-05-16 9:58AM EDT | 135.00 | 8.40 | 8.40 | 8.90 | 0.00 | - | 1 | 136 | 28.25% |
| DLR250117P00140000 | 2024-05-15 11:48AM EDT | 140.00 | 10.70 | 10.40 | 10.90 | 0.00 | - | 1 | 123 | 27.50% |
| DLR250117P00145000 | 2024-05-15 12:12PM EDT | 145.00 | 12.90 | 12.70 | 13.30 | 0.00 | - | 2 | 60 | 26.98% |
| DLR250117P00150000 | 2024-04-29 3:15PM EDT | 150.00 | 18.10 | 15.30 | 16.00 | 0.00 | - | 17 | 29 | 26.47% |
| DLR250117P00155000 | 2024-05-01 2:58PM EDT | 155.00 | 21.60 | 16.10 | 19.10 | 0.00 | - | 50 | 62 | 26.17% |
| DLR250117P00160000 | 2024-03-26 10:14AM EDT | 160.00 | 26.55 | 25.50 | 26.20 | 0.00 | - | 1 | 68 | 34.19% |
| DLR250117P00165000 | 2023-12-27 11:58AM EDT | 165.00 | 32.60 | 26.10 | 28.50 | 0.00 | - | 1 | 5 | 31.25% |
| DLR250117P00170000 | 2024-04-08 1:42PM EDT | 170.00 | 30.90 | 31.00 | 33.60 | 0.00 | - | - | 1 | 34.31% |
| DLR250117P00175000 | 2023-12-26 12:53PM EDT | 175.00 | 41.10 | 34.40 | 35.60 | 0.00 | - | - | 1 | 29.35% |
© 2024 Yahoo. Tutti i diritti riservati.