La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 481,45 +3 892,33 (+6,88 %)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241018C00105000 | 2024-03-28 3:01PM EDT | 105.00 | 27.90 | 15.00 | 17.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARE241018C00120000 | 2024-05-08 3:49PM EDT | 120.00 | 7.90 | 10.90 | 12.40 | 0.00 | - | 1 | 9 | 29.96% |
| ARE241018C00125000 | 2024-05-14 2:31PM EDT | 125.00 | 8.10 | 8.10 | 9.50 | 0.00 | - | 1 | 18 | 28.80% |
| ARE241018C00130000 | 2024-05-15 11:20AM EDT | 130.00 | 7.01 | 6.10 | 7.00 | +2.01 | +40.20% | 1 | 17 | 27.64% |
| ARE241018C00135000 | 2024-04-04 11:51AM EDT | 135.00 | 7.00 | 3.50 | 4.50 | 0.00 | - | 1 | 8 | 25.09% |
| ARE241018C00140000 | 2024-05-14 1:47PM EDT | 140.00 | 2.90 | 2.35 | 3.80 | 0.00 | - | 2 | 5 | 27.20% |
| ARE241018C00145000 | 2024-04-30 3:29PM EDT | 145.00 | 1.40 | 2.25 | 2.95 | 0.00 | - | 3 | 7 | 27.95% |
| ARE241018C00150000 | 2024-05-08 9:30AM EDT | 150.00 | 1.95 | 1.50 | 2.30 | 0.00 | - | 1 | 2 | 28.68% |
| ARE241018C00160000 | 2024-04-01 10:39AM EDT | 160.00 | 1.83 | 0.05 | 0.90 | 0.00 | - | 3 | 4 | 26.69% |
| ARE241018C00180000 | 2024-04-08 11:13AM EDT | 180.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.25% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241018P00080000 | 2024-04-15 9:43AM EDT | 80.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ARE241018P00085000 | 2024-05-09 11:57AM EDT | 85.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 502 | 48.40% |
| ARE241018P00090000 | 2024-05-08 11:24AM EDT | 90.00 | 1.25 | 0.20 | 0.90 | 0.00 | - | 9 | 12 | 35.82% |
| ARE241018P00095000 | 2024-05-08 9:33AM EDT | 95.00 | 1.80 | 0.90 | 4.70 | 0.00 | - | 1 | 2 | 53.64% |
| ARE241018P00100000 | 2024-04-22 2:44PM EDT | 100.00 | 3.25 | 0.40 | 1.85 | 0.00 | - | - | 2 | 32.88% |
| ARE241018P00105000 | 2024-05-13 12:15PM EDT | 105.00 | 3.00 | 1.60 | 2.50 | 0.00 | - | 1 | 16 | 31.06% |
| ARE241018P00110000 | 2024-05-15 9:30AM EDT | 110.00 | 2.95 | 2.85 | 3.50 | -2.25 | -43.27% | 1 | 1 | 29.85% |
| ARE241018P00115000 | 2024-05-15 12:17PM EDT | 115.00 | 4.10 | 4.10 | 4.80 | -0.94 | -18.65% | 2 | 4 | 28.66% |
| ARE241018P00120000 | 2024-04-29 10:09AM EDT | 120.00 | 9.50 | 5.50 | 6.40 | 0.00 | - | 60 | 67 | 27.31% |
| ARE241018P00125000 | 2024-05-15 12:17PM EDT | 125.00 | 7.80 | 7.50 | 8.60 | -2.10 | -21.21% | 18 | 9 | 26.58% |
| ARE241018P00135000 | 2024-04-09 3:54PM EDT | 135.00 | 12.92 | 15.70 | 19.50 | 0.00 | - | - | 2 | 41.41% |
| ARE241018P00150000 | 2024-03-13 10:02AM EDT | 150.00 | 26.20 | 26.10 | 29.80 | 0.00 | - | - | 1 | 39.19% |
