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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 522,95 +3 923,73 (+6,93 %)
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’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 | 13.00 | 17.30 | 0.00 | - | 1 | 1 | 173.44% |
| ARE240517C00115000 | 2024-05-14 1:28PM EDT | 115.00 | 8.20 | 8.20 | 12.90 | 0.00 | - | 10 | 34 | 73.14% |
| ARE240517C00120000 | 2024-05-15 3:08PM EDT | 120.00 | 4.90 | 4.60 | 7.80 | +1.32 | +36.87% | 10 | 267 | 65.72% |
| ARE240517C00125000 | 2024-05-15 2:27PM EDT | 125.00 | 1.20 | 0.10 | 0.80 | +0.05 | +4.35% | 25 | 870 | 15.72% |
| ARE240517C00130000 | 2024-05-15 1:54PM EDT | 130.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 257 | 37.89% |
| ARE240517C00135000 | 2024-05-15 10:18AM EDT | 135.00 | 0.18 | 0.00 | 0.35 | -0.17 | -48.57% | 2 | 112 | 54.49% |
| ARE240517C00140000 | 2024-05-02 2:46PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 69.34% |
| ARE240517C00145000 | 2024-04-22 1:05PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 107.42% |
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 | 328.71% |
| ARE240517P00080000 | 2024-04-22 9:37AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 277.34% |
| ARE240517P00090000 | 2024-05-06 3:53PM EDT | 90.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 214.06% |
| ARE240517P00095000 | 2024-03-22 2:23PM EDT | 95.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 207.72% |
| ARE240517P00100000 | 2024-05-03 10:08AM EDT | 100.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 155.66% |
| ARE240517P00105000 | 2024-05-14 1:03PM EDT | 105.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 165 | 112.31% |
| ARE240517P00110000 | 2024-05-14 10:07AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 394 | 68.75% |
| ARE240517P00115000 | 2024-05-14 10:39AM EDT | 115.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 296 | 51.17% |
| ARE240517P00120000 | 2024-05-15 10:02AM EDT | 120.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1 | 712 | 34.08% |
| ARE240517P00125000 | 2024-05-15 3:23PM EDT | 125.00 | 0.35 | 0.10 | 0.25 | -1.65 | -82.50% | 23 | 98 | 7.25% |
| ARE240517P00130000 | 2024-05-09 2:48PM EDT | 130.00 | 9.00 | 2.30 | 7.00 | 0.00 | - | 1 | 1 | 89.84% |
| ARE240517P00135000 | 2024-04-30 3:34PM EDT | 135.00 | 18.66 | 7.30 | 12.00 | 0.00 | - | 3 | 0 | 123.58% |
