La bourse est fermée
Dow Jones
39 832,99 +274,88 (+0,69 %) Nasdaq
16 728,09 +216,91 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 167,85 +3 757,43 (+6,66 %)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:07PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517C00110000 | 2024-04-19 1:24PM EDT | 110.00 | 8.90 | 13.80 | 17.80 | 0.00 | - | 1 | 1 | 96.09% |
| ARE240517C00115000 | 2024-05-14 1:28PM EDT | 115.00 | 8.20 | 9.10 | 12.60 | 0.00 | - | 10 | 34 | 72.66% |
| ARE240517C00120000 | 2024-05-15 12:44PM EDT | 120.00 | 6.20 | 4.80 | 8.00 | +2.62 | +73.18% | 9 | 267 | 63.82% |
| ARE240517C00125000 | 2024-05-15 2:27PM EDT | 125.00 | 1.20 | 0.65 | 1.05 | +0.05 | +4.35% | 25 | 870 | 16.94% |
| ARE240517C00130000 | 2024-05-15 1:54PM EDT | 130.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 257 | 36.04% |
| ARE240517C00135000 | 2024-05-15 10:18AM EDT | 135.00 | 0.18 | 0.00 | 0.35 | -0.17 | -48.57% | 2 | 112 | 52.93% |
| ARE240517C00140000 | 2024-05-02 2:46PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 67.97% |
| ARE240517C00145000 | 2024-04-22 1:05PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 105.86% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517P00075000 | 2024-04-22 3:39PM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 330.08% |
| ARE240517P00080000 | 2024-04-22 9:37AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 278.52% |
| ARE240517P00090000 | 2024-05-06 3:53PM EDT | 90.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 215.43% |
| ARE240517P00095000 | 2024-03-22 2:23PM EDT | 95.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 209.18% |
| ARE240517P00100000 | 2024-05-03 10:08AM EDT | 100.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 157.23% |
| ARE240517P00105000 | 2024-05-14 1:03PM EDT | 105.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 165 | 113.67% |
| ARE240517P00110000 | 2024-05-14 10:07AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 394 | 69.92% |
| ARE240517P00115000 | 2024-05-14 10:39AM EDT | 115.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 296 | 52.54% |
| ARE240517P00120000 | 2024-05-15 10:02AM EDT | 120.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1 | 712 | 35.74% |
| ARE240517P00125000 | 2024-05-15 11:51AM EDT | 125.00 | 0.49 | 0.15 | 0.55 | -1.51 | -75.50% | 13 | 98 | 17.19% |
| ARE240517P00130000 | 2024-05-09 2:48PM EDT | 130.00 | 9.00 | 2.60 | 7.00 | 0.00 | - | 1 | 1 | 95.17% |
| ARE240517P00135000 | 2024-04-30 3:34PM EDT | 135.00 | 18.66 | 7.00 | 11.40 | 0.00 | - | 3 | 0 | 114.16% |
