La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 598,53 -183,04 (-0,30 %)
DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240621C00009000 | 2024-04-19 10:14AM EDT | 9.00 | 8.40 | 3.90 | 5.70 | 0.00 | - | 3 | 3 | 456.64% |
| DBRG240621C00010000 | 2024-05-21 11:52AM EDT | 10.00 | 3.30 | 2.65 | 3.10 | 0.00 | - | - | 3 | 153.91% |
| DBRG240621C00012000 | 2024-06-14 11:55AM EDT | 12.00 | 0.59 | 0.75 | 1.65 | -0.51 | -46.36% | 4 | 9 | 120.31% |
| DBRG240621C00013000 | 2024-06-13 12:16PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 67 | 46.29% |
| DBRG240621C00014000 | 2024-06-13 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 530 | 71.48% |
| DBRG240621C00015000 | 2024-06-06 12:42PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 255 | 103.91% |
| DBRG240621C00016000 | 2024-06-03 3:57PM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 1,074 | 199.22% |
| DBRG240621C00017000 | 2024-05-17 3:37PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 134 | 229.30% |
| DBRG240621C00018000 | 2024-05-13 3:44PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 220 | 256.25% |
| DBRG240621C00019000 | 2024-05-03 2:27PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 142 | 173.44% |
| DBRG240621C00020000 | 2024-05-24 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 691 | 170.31% |
| DBRG240621C00021000 | 2024-05-06 12:30PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 830 | 184.38% |
| DBRG240621C00022000 | 2024-05-30 1:21PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 342.97% |
| DBRG240621C00023000 | 2024-04-03 12:27PM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 212.50% |
| DBRG240621C00024000 | 2024-04-15 2:55PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 250.00% |
| DBRG240621C00025000 | 2024-04-18 9:47AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 111 | 393.75% |
| DBRG240621C00030000 | 2024-02-20 11:18AM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 505 | 462.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240621P00011000 | 2024-05-24 11:50AM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 71.88% |
| DBRG240621P00012000 | 2024-05-24 1:08PM EDT | 12.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 56.64% |
| DBRG240621P00013000 | 2024-06-14 10:28AM EDT | 13.00 | 0.50 | 0.35 | 0.45 | +0.08 | +19.05% | 3 | 185 | 48.05% |
| DBRG240621P00014000 | 2024-06-14 11:51AM EDT | 14.00 | 1.55 | 0.30 | 1.35 | +0.40 | +34.78% | 10 | 103 | 73.83% |
| DBRG240621P00015000 | 2024-06-12 11:02AM EDT | 15.00 | 1.40 | 1.90 | 2.35 | 0.00 | - | 12 | 1 | 106.64% |
| DBRG240621P00016000 | 2024-05-24 2:16PM EDT | 16.00 | 2.96 | 2.25 | 3.40 | 0.00 | - | 1 | 74 | 149.61% |
| DBRG240621P00017000 | 2024-05-22 2:40PM EDT | 17.00 | 4.00 | 2.95 | 4.40 | 0.00 | - | 80 | 4 | 175.78% |
| DBRG240621P00018000 | 2024-06-04 3:53PM EDT | 18.00 | 4.70 | 5.10 | 5.40 | 0.00 | - | 1 | 6 | 118.75% |
| DBRG240621P00019000 | 2024-05-01 3:26PM EDT | 19.00 | 4.60 | 5.20 | 5.70 | 0.00 | - | 280 | 0 | 0.00% |
| DBRG240621P00020000 | 2024-05-29 9:37AM EDT | 20.00 | 7.00 | 5.90 | 7.50 | 0.00 | - | 15 | 5 | 272.66% |
| DBRG240621P00021000 | 2024-02-14 3:19PM EDT | 21.00 | 2.70 | 1.95 | 3.10 | 0.00 | - | 1 | 1 | 0.00% |
| DBRG240621P00023000 | 2024-02-26 10:37AM EDT | 23.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 25 | 25 | 0.00% |
| DBRG240621P00024000 | 2024-05-22 2:40PM EDT | 24.00 | 11.00 | 10.10 | 11.60 | 0.00 | - | 80 | 37 | 373.83% |
