La bourse est fermée
Dow Jones
39 819,10 +260,99 (+0,66 %) Nasdaq
16 718,92 +207,74 (+1,26 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 156,54 +3 821,81 (+6,78 %)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719C00060000 | 2023-11-28 10:43AM EDT | 60.00 | 44.05 | 65.70 | 70.50 | 0.00 | - | 1 | 1 | 140.55% |
| ARE240719C00075000 | 2023-11-10 3:36PM EDT | 75.00 | 23.42 | 42.60 | 47.50 | 0.00 | - | 16 | 26 | 0.00% |
| ARE240719C00080000 | 2024-02-13 11:50AM EDT | 80.00 | 33.00 | 41.50 | 46.10 | 0.00 | - | 1 | 2 | 65.67% |
| ARE240719C00085000 | 2024-04-15 1:24PM EDT | 85.00 | 35.40 | 39.80 | 43.10 | 0.00 | - | 5 | 6 | 64.36% |
| ARE240719C00090000 | 2024-01-18 1:50PM EDT | 90.00 | 33.73 | 28.60 | 33.50 | 0.00 | - | 13 | 18 | 0.00% |
| ARE240719C00092500 | 2024-01-18 1:49PM EDT | 92.50 | 31.59 | 26.60 | 30.90 | 0.00 | - | 10 | 9 | 0.00% |
| ARE240719C00095000 | 2024-03-26 10:43AM EDT | 95.00 | 32.22 | 21.00 | 24.90 | 0.00 | - | 2 | 57 | 0.00% |
| ARE240719C00100000 | 2024-05-13 2:27PM EDT | 100.00 | 19.91 | 24.30 | 28.10 | 0.00 | - | 1 | 35 | 57.73% |
| ARE240719C00105000 | 2024-04-04 1:15PM EDT | 105.00 | 22.64 | 15.10 | 19.30 | 0.00 | - | 1 | 40 | 0.00% |
| ARE240719C00110000 | 2024-05-13 2:29PM EDT | 110.00 | 12.66 | 15.30 | 18.70 | 0.00 | - | 1 | 35 | 44.73% |
| ARE240719C00115000 | 2024-04-18 3:38PM EDT | 115.00 | 13.24 | 10.60 | 13.70 | +5.18 | +64.27% | 1 | 46 | 35.85% |
| ARE240719C00120000 | 2024-05-15 11:22AM EDT | 120.00 | 9.00 | 8.00 | 8.80 | +3.62 | +67.29% | 8 | 249 | 27.14% |
| ARE240719C00125000 | 2024-05-14 3:49PM EDT | 125.00 | 5.60 | 5.10 | 5.50 | +0.80 | +16.67% | 2 | 339 | 24.77% |
| ARE240719C00130000 | 2024-05-15 11:56AM EDT | 130.00 | 3.40 | 2.90 | 3.20 | +0.95 | +38.78% | 4 | 270 | 23.78% |
| ARE240719C00135000 | 2024-05-09 3:19PM EDT | 135.00 | 1.20 | 1.55 | 2.00 | 0.00 | - | 3 | 206 | 24.92% |
| ARE240719C00140000 | 2024-05-03 3:16PM EDT | 140.00 | 0.75 | 0.75 | 1.15 | 0.00 | - | 39 | 800 | 25.33% |
| ARE240719C00145000 | 2024-05-15 9:45AM EDT | 145.00 | 0.45 | 0.40 | 0.60 | -0.05 | -10.00% | 12 | 61 | 25.29% |
| ARE240719C00150000 | 2024-04-29 1:30PM EDT | 150.00 | 0.20 | 0.10 | 0.00 | 0.00 | - | 4 | 340 | 12.50% |
| ARE240719C00155000 | 2024-03-22 11:16AM EDT | 155.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 35.28% |
| ARE240719C00160000 | 2024-01-25 1:20PM EDT | 160.00 | 1.00 | 0.05 | 2.55 | 0.00 | - | 5 | 17 | 55.01% |
| ARE240719C00165000 | 2024-03-18 10:12AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 321 | 58.20% |
| ARE240719C00170000 | 2024-02-06 12:22PM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 18 | 65 | 62.26% |
| ARE240719C00175000 | 2024-02-08 11:25AM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 66.10% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719P00050000 | 2023-11-29 1:03PM EDT | 50.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 10 | 13 | 131.54% |
| ARE240719P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 9 | 117.19% |
| ARE240719P00060000 | 2023-11-30 1:44PM EDT | 60.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 91.65% |
| ARE240719P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 67.77% |
| ARE240719P00070000 | 2024-03-11 12:19PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 112.94% |
| ARE240719P00075000 | 2023-12-04 10:30AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ARE240719P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 35 | 52.25% |
| ARE240719P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.22 | 0.00 | 0.30 | +0.12 | +120.00% | 1 | 48 | 50.39% |
| ARE240719P00090000 | 2024-05-10 10:30AM EDT | 90.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 280 | 53.15% |
| ARE240719P00092500 | 2024-04-26 12:28PM EDT | 92.50 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 68.75% |
| ARE240719P00095000 | 2024-05-09 12:00PM EDT | 95.00 | 0.30 | 0.10 | 0.40 | -0.05 | -14.29% | 1 | 1,165 | 40.09% |
| ARE240719P00097500 | 2024-05-07 3:55PM EDT | 97.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 6 | 25 | 60.08% |
| ARE240719P00100000 | 2024-05-14 12:47PM EDT | 100.00 | 0.42 | 0.10 | 1.55 | +0.05 | +13.51% | 1 | 105 | 48.22% |
| ARE240719P00105000 | 2024-05-14 3:03PM EDT | 105.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 4 | 99 | 33.23% |
| ARE240719P00110000 | 2024-05-10 10:34AM EDT | 110.00 | 0.81 | 0.80 | 1.10 | 0.00 | - | 1 | 223 | 29.36% |
| ARE240719P00115000 | 2024-05-14 3:05PM EDT | 115.00 | 2.00 | 1.45 | 1.70 | 0.00 | - | 43 | 273 | 26.48% |
| ARE240719P00120000 | 2024-05-09 12:02PM EDT | 120.00 | 5.50 | 2.65 | 2.85 | 0.00 | - | 2 | 43 | 24.65% |
| ARE240719P00125000 | 2024-05-15 9:52AM EDT | 125.00 | 4.70 | 4.50 | 4.90 | -2.25 | -32.37% | 2 | 130 | 24.17% |
| ARE240719P00130000 | 2024-05-13 1:40PM EDT | 130.00 | 11.45 | 7.40 | 7.70 | 0.00 | - | 3 | 45 | 23.65% |
| ARE240719P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 17.57 | 9.60 | 12.60 | 0.00 | - | 1 | 27 | 30.82% |
| ARE240719P00140000 | 2024-04-02 9:32AM EDT | 140.00 | 18.00 | 19.90 | 24.50 | 0.00 | - | 1 | 3 | 61.21% |
