Marchés français ouverture 5 h 31 min
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 631,41 +245,68 (+0,64 %) EUR/USD
1,0893 +0,0006 (+0,05 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 669,04 +4 054,14 (+7,16 %)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816C00100000 | 2024-04-29 1:19PM EDT | 100.00 | 20.10 | 24.70 | 29.00 | 0.00 | - | 24 | 12 | 56.07% |
| ARE240816C00110000 | 2024-03-18 1:20PM EDT | 110.00 | 18.42 | 10.20 | 14.50 | 0.00 | - | 1 | 2 | 0.00% |
| ARE240816C00115000 | 2024-03-20 11:55AM EDT | 115.00 | 14.12 | 8.00 | 8.80 | 0.00 | - | - | 1 | 0.00% |
| ARE240816C00120000 | 2024-05-07 10:36AM EDT | 120.00 | 7.30 | 9.10 | 10.30 | 0.00 | - | 2 | 3 | 30.13% |
| ARE240816C00125000 | 2024-05-14 12:48PM EDT | 125.00 | 6.00 | 6.50 | 7.10 | 0.00 | - | 5 | 7 | 27.86% |
| ARE240816C00130000 | 2024-05-14 2:23PM EDT | 130.00 | 4.80 | 4.30 | 4.80 | +0.80 | +20.00% | 10 | 41 | 27.07% |
| ARE240816C00135000 | 2024-05-14 1:16PM EDT | 135.00 | 2.51 | 2.80 | 3.20 | 0.00 | - | 1 | 12 | 26.95% |
| ARE240816C00140000 | 2024-05-14 3:56PM EDT | 140.00 | 1.85 | 1.60 | 2.30 | +0.10 | +5.71% | 1 | 14 | 28.11% |
| ARE240816C00145000 | 2024-05-14 3:57PM EDT | 145.00 | 1.10 | 0.90 | 1.55 | 0.00 | - | 2 | 17 | 28.53% |
| ARE240816C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 1.40 | 0.30 | 4.50 | 0.00 | - | 2 | 14 | 48.67% |
| ARE240816C00160000 | 2023-12-29 2:49PM EDT | 160.00 | 3.10 | 1.10 | 4.60 | 0.00 | - | 1 | 2 | 57.89% |
| ARE240816C00165000 | 2024-01-12 12:23PM EDT | 165.00 | 1.85 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 63.39% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 115.19% |
| ARE240816P00065000 | 2024-01-25 2:31PM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.64% |
| ARE240816P00080000 | 2023-12-28 12:24PM EDT | 80.00 | 0.95 | 0.80 | 4.90 | 0.00 | - | - | 5 | 81.48% |
| ARE240816P00085000 | 2024-04-29 3:59PM EDT | 85.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 69.12% |
| ARE240816P00090000 | 2024-04-30 3:06PM EDT | 90.00 | 0.81 | 0.00 | 1.55 | 0.00 | - | 5 | 8 | 53.71% |
| ARE240816P00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.19 | 0.00 | 1.85 | 0.00 | - | 1 | 42 | 49.54% |
| ARE240816P00100000 | 2024-04-30 9:57AM EDT | 100.00 | 1.55 | 0.45 | 3.00 | 0.00 | - | 10 | 80 | 50.82% |
| ARE240816P00105000 | 2024-05-15 12:43PM EDT | 105.00 | 1.00 | 0.90 | 4.10 | -0.90 | -47.37% | 1 | 28 | 49.77% |
| ARE240816P00110000 | 2024-04-30 3:06PM EDT | 110.00 | 3.96 | 1.50 | 2.05 | 0.00 | - | 5 | 38 | 30.68% |
| ARE240816P00115000 | 2024-04-18 10:09AM EDT | 115.00 | 6.70 | 2.15 | 3.10 | 0.00 | - | 2 | 39 | 29.20% |
| ARE240816P00120000 | 2024-05-13 11:01AM EDT | 120.00 | 4.00 | 3.70 | 4.00 | -1.40 | -25.93% | 11 | 32 | 25.34% |
| ARE240816P00125000 | 2024-04-05 11:24AM EDT | 125.00 | 8.92 | 8.90 | 9.70 | 0.00 | - | 5 | 6 | 38.92% |
| ARE240816P00130000 | 2024-01-05 1:07PM EDT | 130.00 | 13.80 | 13.50 | 17.60 | 0.00 | - | 1 | 1 | 50.72% |
| ARE240816P00135000 | 2024-02-09 3:21PM EDT | 135.00 | 22.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 43.71% |
