La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 950,48 -141,02 (-0,23 %)
DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240920C00005000 | 2024-05-03 10:19AM EDT | 5.00 | 9.90 | 8.40 | 10.10 | 0.00 | - | 4 | 4 | 286.72% |
| DBRG240920C00010000 | 2024-05-03 10:19AM EDT | 10.00 | 5.10 | 3.80 | 5.20 | 0.00 | - | 12 | 14 | 133.40% |
| DBRG240920C00011000 | 2024-06-10 1:25PM EDT | 11.00 | 2.25 | 1.65 | 2.65 | 0.00 | - | 2 | 21 | 70.31% |
| DBRG240920C00012000 | 2024-05-31 10:20AM EDT | 12.00 | 2.50 | 0.50 | 1.60 | 0.00 | - | 1 | 52 | 49.12% |
| DBRG240920C00013000 | 2024-06-21 10:09AM EDT | 13.00 | 0.85 | 0.95 | 1.05 | -0.05 | -5.56% | 1 | 80 | 46.39% |
| DBRG240920C00014000 | 2024-06-21 1:22PM EDT | 14.00 | 0.59 | 0.55 | 0.70 | +0.09 | +18.00% | 1 | 422 | 46.68% |
| DBRG240920C00015000 | 2024-06-21 1:32PM EDT | 15.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 2,806 | 46.68% |
| DBRG240920C00016000 | 2024-05-24 9:45AM EDT | 16.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 136 | 47.75% |
| DBRG240920C00017000 | 2024-06-21 12:04PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 5 | 123 | 48.63% |
| DBRG240920C00018000 | 2024-05-22 12:30PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 21 | 50.98% |
| DBRG240920C00019000 | 2024-05-01 1:31PM EDT | 19.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 33 | 165 | 56.54% |
| DBRG240920C00020000 | 2024-05-29 3:54PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 39 | 59.18% |
| DBRG240920C00021000 | 2024-04-30 1:38PM EDT | 21.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 70 | 3,239 | 25.00% |
| DBRG240920C00022000 | 2024-05-13 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 25.00% |
| DBRG240920C00023000 | 2024-05-01 12:15PM EDT | 23.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 8 | 0 | 91.80% |
| DBRG240920C00024000 | 2024-03-20 10:22AM EDT | 24.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 88.28% |
| DBRG240920C00025000 | 2024-03-28 9:57AM EDT | 25.00 | 0.52 | 0.10 | 0.15 | 0.00 | - | 1 | 4 | 79.69% |
| DBRG240920C00026000 | 2024-05-28 3:46PM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3,279 | 105.86% |
| DBRG240920C00030000 | 2024-04-05 10:04AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 101 | 91.41% |
| DBRG240920C00035000 | 2024-02-20 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 114.45% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240920P00010000 | 2024-05-22 2:25PM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 50.39% |
| DBRG240920P00011000 | 2024-06-14 11:43AM EDT | 11.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 52 | 44.63% |
| DBRG240920P00012000 | 2024-06-21 11:36AM EDT | 12.00 | 0.67 | 0.60 | 0.70 | +0.08 | +13.56% | 2 | 625 | 41.90% |
| DBRG240920P00013000 | 2024-05-20 11:33AM EDT | 13.00 | 0.75 | 1.30 | 1.45 | 0.00 | - | 5 | 8 | 51.56% |
| DBRG240920P00014000 | 2024-05-17 9:41AM EDT | 14.00 | 1.15 | 1.70 | 1.80 | 0.00 | - | 1 | 26 | 39.55% |
| DBRG240920P00015000 | 2024-05-23 10:01AM EDT | 15.00 | 2.30 | 1.95 | 3.30 | 0.00 | - | 21 | 312 | 71.88% |
| DBRG240920P00016000 | 2024-05-16 1:54PM EDT | 16.00 | 2.05 | 2.20 | 5.10 | 0.00 | - | 20 | 32 | 52.15% |
| DBRG240920P00017000 | 2024-05-13 12:49PM EDT | 17.00 | 2.55 | 3.80 | 4.30 | 0.00 | - | 1 | 4 | 31.64% |
| DBRG240920P00018000 | 2024-05-23 11:25AM EDT | 18.00 | 4.91 | 5.20 | 5.40 | 0.00 | - | 2 | 56 | 49.22% |
| DBRG240920P00019000 | 2024-05-22 10:26AM EDT | 19.00 | 5.70 | 6.20 | 6.50 | 0.00 | - | 28 | 0 | 63.09% |
| DBRG240920P00020000 | 2024-04-11 12:36PM EDT | 20.00 | 2.55 | 4.90 | 7.10 | 0.00 | - | 2 | 7 | 0.00% |
| DBRG240920P00021000 | 2024-04-23 9:44AM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 6 | 0.00% |
| DBRG240920P00022000 | 2024-04-19 10:54AM EDT | 22.00 | 4.80 | 7.80 | 8.70 | 0.00 | - | 2 | 0 | 0.00% |
| DBRG240920P00023000 | 2024-04-16 9:36AM EDT | 23.00 | 5.20 | 8.30 | 9.10 | 0.00 | - | 2 | 0 | 0.00% |
| DBRG240920P00024000 | 2024-03-25 9:51AM EDT | 24.00 | 5.50 | 5.30 | 6.90 | 0.00 | - | 12 | 16 | 0.00% |
| DBRG240920P00025000 | 2024-03-18 1:21PM EDT | 25.00 | 6.40 | 6.90 | 9.10 | 0.00 | - | 5 | 31 | 0.00% |
| DBRG240920P00026000 | 2024-02-22 11:27AM EDT | 26.00 | 7.30 | 7.00 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
