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
59 984,78 -139,50 (-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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG241220C00009000 | 2024-05-03 10:20AM EDT | 9.00 | 6.10 | 4.60 | 6.30 | 0.00 | - | 7 | 7 | 110.25% |
| DBRG241220C00010000 | 2024-05-21 2:21PM EDT | 10.00 | 3.80 | 2.85 | 3.10 | 0.00 | - | 4 | 5 | 41.21% |
| DBRG241220C00011000 | 2024-05-21 11:26AM EDT | 11.00 | 3.20 | 2.20 | 2.40 | 0.00 | - | 2 | 8 | 41.11% |
| DBRG241220C00012000 | 2024-06-18 10:00AM EDT | 12.00 | 1.77 | 1.90 | 2.80 | 0.00 | - | 1 | 19 | 56.93% |
| DBRG241220C00013000 | 2024-05-20 9:46AM EDT | 13.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 6 | 26 | 41.11% |
| DBRG241220C00014000 | 2024-06-18 2:02PM EDT | 14.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 30 | 191 | 45.80% |
| DBRG241220C00015000 | 2024-06-04 2:01PM EDT | 15.00 | 1.05 | 0.10 | 0.85 | 0.00 | - | 50 | 3,187 | 45.41% |
| DBRG241220C00016000 | 2024-05-30 9:34AM EDT | 16.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 79 | 44.39% |
| DBRG241220C00017000 | 2024-06-17 9:38AM EDT | 17.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 12 | 44.82% |
| DBRG241220C00018000 | 2024-06-18 9:34AM EDT | 18.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 45.80% |
| DBRG241220C00019000 | 2024-06-20 9:34AM EDT | 19.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 28 | 112 | 45.51% |
| DBRG241220C00020000 | 2024-06-13 11:47AM EDT | 20.00 | 0.16 | 0.10 | 0.65 | 0.00 | - | 1 | 3,012 | 55.37% |
| DBRG241220C00023000 | 2024-05-02 9:54AM EDT | 23.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | - | 1 | 64.75% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG241220P00009000 | 2024-06-13 11:21AM EDT | 9.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 25 | 25 | 48.93% |
| DBRG241220P00010000 | 2024-06-14 9:39AM EDT | 10.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 23 | 44.73% |
| DBRG241220P00011000 | 2024-05-31 3:05PM EDT | 11.00 | 0.55 | 0.50 | 1.70 | 0.00 | - | 10 | 1,017 | 55.57% |
| DBRG241220P00012000 | 2024-06-07 1:25PM EDT | 12.00 | 0.97 | 0.45 | 1.10 | 0.00 | - | 40 | 2,070 | 41.50% |
| DBRG241220P00013000 | 2024-06-07 1:25PM EDT | 13.00 | 1.44 | 1.35 | 1.55 | 0.00 | - | 20 | 155 | 39.16% |
| DBRG241220P00014000 | 2024-06-21 10:10AM EDT | 14.00 | 2.25 | 0.95 | 2.90 | -0.20 | -8.16% | 1 | 394 | 59.28% |
| DBRG241220P00015000 | 2024-06-21 12:54PM EDT | 15.00 | 2.90 | 2.15 | 3.60 | -0.10 | -3.33% | 2 | 77 | 59.33% |
| DBRG241220P00016000 | 2024-06-21 10:57AM EDT | 16.00 | 3.70 | 3.40 | 3.80 | +0.20 | +5.71% | 6 | 46 | 42.09% |
| DBRG241220P00017000 | 2024-06-17 10:03AM EDT | 17.00 | 4.60 | 4.30 | 6.20 | 0.00 | - | 6 | 16 | 62.50% |
| DBRG241220P00018000 | 2024-06-07 1:33PM EDT | 18.00 | 5.10 | 4.80 | 5.50 | 0.00 | - | 4 | 33 | 40.33% |
| DBRG241220P00019000 | 2024-06-03 9:46AM EDT | 19.00 | 5.50 | 6.10 | 6.40 | 0.00 | - | 6 | 6 | 38.67% |
| DBRG241220P00020000 | 2024-04-22 9:36AM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| DBRG241220P00021000 | 2024-04-29 9:40AM EDT | 21.00 | 4.40 | 7.50 | 8.50 | 0.00 | - | 1 | 0 | 51.86% |
| DBRG241220P00022000 | 2024-04-22 9:37AM EDT | 22.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DBRG241220P00023000 | 2024-04-30 9:44AM EDT | 23.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DBRG241220P00024000 | 2024-04-26 9:45AM EDT | 24.00 | 6.80 | 10.50 | 11.50 | 0.00 | - | 4 | 0 | 61.13% |
