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 +3,50 (+0,15 %) Bitcoin EUR
59 988,36 -115,20 (-0,19 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG260116C00003000 | 2024-05-22 3:57PM EDT | 3.00 | 10.27 | 8.50 | 10.80 | 0.00 | - | 1 | 20 | 144.82% |
| DBRG260116C00005000 | 2024-05-24 12:53PM EDT | 5.00 | 8.40 | 6.80 | 9.30 | 0.00 | - | 3 | 8 | 61.52% |
| DBRG260116C00008000 | 2024-06-10 2:02PM EDT | 8.00 | 5.60 | 3.20 | 7.80 | 0.00 | - | 1 | 75 | 107.57% |
| DBRG260116C00010000 | 2024-06-13 11:50AM EDT | 10.00 | 4.05 | 3.70 | 4.50 | 0.00 | - | 61 | 53 | 52.86% |
| DBRG260116C00013000 | 2024-06-20 11:01AM EDT | 13.00 | 2.60 | 1.55 | 4.20 | 0.00 | - | 2 | 151 | 69.53% |
| DBRG260116C00015000 | 2024-06-12 10:56AM EDT | 15.00 | 2.51 | 0.00 | 3.40 | 0.00 | - | 1 | 232 | 66.09% |
| DBRG260116C00017000 | 2024-06-18 12:33PM EDT | 17.00 | 1.25 | 0.00 | 2.10 | 0.00 | - | 8 | 199 | 53.37% |
| DBRG260116C00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.73 | 0.00 | 1.10 | 0.00 | - | 10 | 42 | 45.80% |
| DBRG260116C00022000 | 2024-05-24 9:31AM EDT | 22.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 55 | 182 | 54.05% |
| DBRG260116C00025000 | 2024-06-18 9:54AM EDT | 25.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 828 | 43.70% |
| DBRG260116C00027000 | 2024-06-12 9:52AM EDT | 27.00 | 0.54 | 0.00 | 4.10 | 0.00 | - | 6 | 31 | 76.44% |
| DBRG260116C00030000 | 2024-04-30 1:52PM EDT | 30.00 | 0.83 | 0.30 | 0.50 | 0.00 | - | 1 | 44 | 50.93% |
| DBRG260116C00032000 | 2024-05-23 2:35PM EDT | 32.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 105 | 87.30% |
| DBRG260116C00035000 | 2024-05-28 1:28PM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 56.74% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG260116P00008000 | 2024-01-17 2:33PM EDT | 8.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 63.97% |
| DBRG260116P00010000 | 2024-02-08 2:48PM EDT | 10.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 10 | 30 | 36.23% |
| DBRG260116P00013000 | 2024-03-18 10:55AM EDT | 13.00 | 1.00 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 22.80% |
| DBRG260116P00015000 | 2024-06-21 1:42PM EDT | 15.00 | 3.60 | 1.60 | 4.90 | -0.20 | -5.26% | 1 | 22 | 53.86% |
| DBRG260116P00017000 | 2024-06-21 1:16PM EDT | 17.00 | 5.00 | 2.90 | 5.60 | +0.50 | +11.11% | 2 | 19 | 41.04% |
| DBRG260116P00020000 | 2024-05-15 10:44AM EDT | 20.00 | 6.10 | 5.00 | 7.80 | 0.00 | - | 1 | 30 | 34.82% |
| DBRG260116P00022000 | 2024-05-17 1:23PM EDT | 22.00 | 8.24 | 7.00 | 10.70 | 0.00 | - | 1 | 57 | 56.37% |
| DBRG260116P00025000 | 2024-04-19 10:47AM EDT | 25.00 | 8.30 | 9.00 | 12.60 | 0.00 | - | 16 | 61 | 39.21% |
| DBRG260116P00027000 | 2024-04-12 11:29AM EDT | 27.00 | 9.10 | 11.10 | 13.10 | 0.00 | - | 48 | 2 | 0.00% |
| DBRG260116P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 11.00 | 8.90 | 13.30 | 0.00 | - | - | 1 | 0.00% |
