La bourse est fermée
Dow Jones
39 829,13 +271,02 (+0,69 %) Nasdaq
16 725,47 +214,29 (+1,30 %) 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
60 075,16 +3 646,55 (+6,46 %)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:56PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241115C00075000 | 2024-01-04 12:18PM EDT | 75.00 | 53.00 | 45.50 | 50.40 | 0.00 | - | - | 1 | 35.35% |
| ARE241115C00105000 | 2024-02-23 3:22PM EDT | 105.00 | 22.98 | 22.50 | 26.40 | 0.00 | - | 1 | 1 | 43.22% |
| ARE241115C00115000 | 2024-03-18 2:51PM EDT | 115.00 | 17.00 | 10.60 | 13.10 | 0.00 | - | 3 | 9 | 19.98% |
| ARE241115C00120000 | 2024-04-30 11:56AM EDT | 120.00 | 8.84 | 12.10 | 13.70 | 0.00 | - | 1 | 19 | 31.35% |
| ARE241115C00125000 | 2024-04-29 10:10AM EDT | 125.00 | 7.30 | 9.60 | 10.60 | 0.00 | - | 7 | 21 | 29.58% |
| ARE241115C00130000 | 2024-05-14 1:16PM EDT | 130.00 | 6.91 | 7.10 | 8.40 | 0.00 | - | 1 | 42 | 29.36% |
| ARE241115C00135000 | 2024-05-15 9:30AM EDT | 135.00 | 6.40 | 4.90 | 6.30 | +2.60 | +68.42% | 1 | 109 | 28.40% |
| ARE241115C00140000 | 2024-04-12 10:56AM EDT | 140.00 | 5.15 | 2.85 | 3.90 | 0.00 | - | 1 | 26 | 25.34% |
| ARE241115C00145000 | 2024-05-14 2:23PM EDT | 145.00 | 2.85 | 2.75 | 3.70 | 0.00 | - | 38 | 231 | 28.35% |
| ARE241115C00150000 | 2024-04-16 9:30AM EDT | 150.00 | 2.10 | 2.00 | 2.90 | 0.00 | - | 1 | 40 | 28.75% |
| ARE241115C00155000 | 2024-05-06 3:13PM EDT | 155.00 | 1.15 | 1.45 | 1.90 | 0.00 | - | 3 | 146 | 27.48% |
| ARE241115C00160000 | 2024-04-30 11:56AM EDT | 160.00 | 0.71 | 0.40 | 3.40 | 0.00 | - | 4 | 59 | 36.54% |
| ARE241115C00165000 | 2024-04-25 2:52PM EDT | 165.00 | 0.70 | 0.45 | 0.95 | 0.00 | - | 114 | 37 | 27.11% |
| ARE241115C00175000 | 2023-12-26 4:31PM EDT | 175.00 | 3.00 | 1.05 | 3.80 | 0.00 | - | - | 1 | 45.84% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241115P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 52.64% |
| ARE241115P00070000 | 2024-01-17 12:32PM EDT | 70.00 | 1.20 | 0.15 | 1.40 | 0.00 | - | - | 10 | 50.98% |
| ARE241115P00085000 | 2024-03-15 2:02PM EDT | 85.00 | 1.75 | 0.45 | 4.70 | 0.00 | - | 8 | 14 | 50.15% |
| ARE241115P00090000 | 2024-04-30 11:56AM EDT | 90.00 | 1.95 | 0.40 | 4.40 | 0.00 | - | 3 | 4 | 54.16% |
| ARE241115P00095000 | 2024-04-25 12:40PM EDT | 95.00 | 2.75 | 1.25 | 3.90 | 0.00 | - | 1 | 71 | 45.80% |
| ARE241115P00100000 | 2024-05-10 2:21PM EDT | 100.00 | 2.23 | 1.60 | 2.15 | 0.00 | - | 5 | 48 | 31.91% |
| ARE241115P00105000 | 2024-04-30 11:46AM EDT | 105.00 | 4.70 | 2.25 | 2.90 | 0.00 | - | 1 | 64 | 30.39% |
| ARE241115P00110000 | 2024-05-13 3:17PM EDT | 110.00 | 4.75 | 3.50 | 3.80 | 0.00 | - | 1 | 75 | 28.65% |
| ARE241115P00115000 | 2024-05-15 11:03AM EDT | 115.00 | 5.00 | 4.60 | 5.60 | -0.66 | -11.66% | 44 | 156 | 29.03% |
| ARE241115P00120000 | 2024-01-30 2:10PM EDT | 120.00 | 11.50 | 9.10 | 11.20 | 0.00 | - | 2 | 5 | 39.33% |
| ARE241115P00125000 | 2024-05-14 2:04PM EDT | 125.00 | 9.83 | 8.00 | 9.40 | 0.00 | - | 1 | 13 | 26.80% |
| ARE241115P00130000 | 2024-03-14 11:38AM EDT | 130.00 | 15.90 | 14.20 | 17.50 | 0.00 | - | 2 | 48 | 41.51% |
| ARE241115P00135000 | 2024-04-15 10:55AM EDT | 135.00 | 19.33 | 12.20 | 16.50 | 0.00 | - | 1 | 40 | 29.61% |
| ARE241115P00140000 | 2024-04-09 1:10PM EDT | 140.00 | 18.00 | 19.40 | 24.00 | 0.00 | - | 1 | 0 | 41.35% |
| ARE241115P00150000 | 2024-03-13 9:57AM EDT | 150.00 | 26.10 | 26.10 | 30.50 | 0.00 | - | - | 1 | 38.49% |
