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
59 990,67 -128,73 (-0,21 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240719C00008000 | 2024-05-30 3:00PM EDT | 8.00 | 5.70 | 4.40 | 6.60 | 0.00 | - | 10 | 15 | 224.22% |
| DBRG240719C00010000 | 2024-05-02 2:54PM EDT | 10.00 | 4.60 | 3.40 | 5.00 | 0.00 | - | 15 | 252 | 215.82% |
| DBRG240719C00011000 | 2024-06-21 12:01PM EDT | 11.00 | 1.79 | 0.85 | 2.90 | +0.39 | +27.86% | 1 | 9 | 53.91% |
| DBRG240719C00012000 | 2024-06-21 3:42PM EDT | 12.00 | 0.95 | 0.95 | 1.85 | +0.23 | +31.94% | 4 | 109 | 74.12% |
| DBRG240719C00013000 | 2024-06-21 3:39PM EDT | 13.00 | 0.40 | 0.35 | 0.50 | -0.09 | -18.37% | 2 | 2,474 | 44.92% |
| DBRG240719C00014000 | 2024-06-20 2:50PM EDT | 14.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 16 | 149 | 49.22% |
| DBRG240719C00015000 | 2024-06-21 11:45AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 5 | 445 | 55.86% |
| DBRG240719C00016000 | 2024-06-21 1:32PM EDT | 16.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 25 | 62.50% |
| DBRG240719C00017000 | 2024-06-18 11:01AM EDT | 17.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 134 | 248 | 78.13% |
| DBRG240719C00018000 | 2024-06-17 10:23AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 14 | 121.29% |
| DBRG240719C00020000 | 2024-06-18 12:27PM EDT | 20.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 5 | 105 | 140.43% |
| DBRG240719C00022000 | 2024-05-01 9:59AM EDT | 22.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 32 | 57 | 133.79% |
| DBRG240719C00025000 | 2024-06-17 9:42AM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 92 | 124.22% |
| DBRG240719C00030000 | 2024-02-20 10:32AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 37 | 218.36% |
| DBRG240719C00035000 | 2024-05-31 10:14AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 244.14% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240719P00008000 | 2023-09-18 11:55AM EDT | 8.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 4 | 953 | 153.13% |
| DBRG240719P00010000 | 2024-05-22 3:41PM EDT | 10.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 5 | 15 | 73.63% |
| DBRG240719P00011000 | 2024-06-18 3:48PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 11 | 54.49% |
| DBRG240719P00012000 | 2024-06-20 3:53PM EDT | 12.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 4 | 50 | 44.34% |
| DBRG240719P00013000 | 2024-06-21 12:59PM EDT | 13.00 | 0.72 | 0.60 | 0.70 | -0.03 | -4.00% | 7 | 769 | 39.75% |
| DBRG240719P00014000 | 2024-06-14 3:22PM EDT | 14.00 | 1.50 | 0.75 | 2.35 | 0.00 | - | 1 | 688 | 51.76% |
| DBRG240719P00015000 | 2024-06-17 10:43AM EDT | 15.00 | 2.55 | 1.50 | 2.45 | 0.00 | - | 5 | 108 | 59.38% |
| DBRG240719P00016000 | 2024-06-17 3:56PM EDT | 16.00 | 3.50 | 3.20 | 3.50 | +3.50 | - | - | 2 | 58.98% |
| DBRG240719P00017000 | 2024-06-21 10:11AM EDT | 17.00 | 4.50 | 4.20 | 4.50 | +0.80 | +21.62% | 1 | 31 | 70.31% |
| DBRG240719P00020000 | 2024-06-21 3:56PM EDT | 20.00 | 7.30 | 7.20 | 7.40 | +0.20 | +2.82% | 10 | 10 | 82.81% |
| DBRG240719P00022000 | 2024-05-01 3:26PM EDT | 22.00 | 7.71 | 8.00 | 8.50 | 0.00 | - | 350 | 24 | 0.00% |
| DBRG240719P00025000 | 2024-02-14 2:47PM EDT | 25.00 | 5.70 | 6.30 | 6.70 | 0.00 | - | 1 | 3 | 0.00% |
