La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0662 -0,0010 (-0,10 %) Gold future
2 298,40 -4,50 (-0,20 %) Bitcoin EUR
56 198,95 -3 198,74 (-5,39 %)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS241115C00160000 | 2024-03-20 2:37PM EDT | 160.00 | 78.50 | 75.50 | 80.10 | 0.00 | - | - | 50 | 0.00% |
| ESS241115C00170000 | 2024-03-25 3:21PM EDT | 170.00 | 70.55 | 78.00 | 82.90 | 0.00 | - | 2 | 2 | 51.27% |
| ESS241115C00230000 | 2024-02-23 2:34PM EDT | 230.00 | 19.00 | 22.90 | 27.10 | 0.00 | - | 2 | 2 | 25.42% |
| ESS241115C00240000 | 2024-04-19 10:46AM EDT | 240.00 | 17.75 | 20.00 | 24.30 | 0.00 | - | 1 | 2 | 29.41% |
| ESS241115C00250000 | 2024-04-30 3:15PM EDT | 250.00 | 16.65 | 15.00 | 18.50 | -2.95 | -15.05% | 1 | 7 | 27.84% |
| ESS241115C00260000 | 2024-04-23 3:16PM EDT | 260.00 | 10.80 | 9.50 | 14.00 | 0.00 | - | 52 | 77 | 27.05% |
| ESS241115C00270000 | 2024-04-10 10:06AM EDT | 270.00 | 8.49 | 6.10 | 10.20 | 0.00 | - | 1 | 3 | 26.17% |
| ESS241115C00280000 | 2024-04-16 9:31AM EDT | 280.00 | 4.00 | 3.80 | 8.00 | 0.00 | - | 1 | 5 | 26.69% |
| ESS241115C00290000 | 2024-04-16 9:31AM EDT | 290.00 | 2.80 | 1.50 | 6.00 | 0.00 | - | 1 | 3 | 26.71% |
| ESS241115C00300000 | 2024-03-12 9:30AM EDT | 300.00 | 3.10 | 0.90 | 4.70 | 0.00 | - | 2 | 2 | 27.23% |
| ESS241115C00310000 | 2024-03-14 9:31AM EDT | 310.00 | 2.20 | 1.20 | 3.50 | 0.00 | - | 4 | 7 | 27.29% |
| ESS241115C00320000 | 2024-04-08 9:30AM EDT | 320.00 | 1.95 | 0.10 | 4.30 | 0.00 | - | - | 1 | 31.65% |
| ESS241115C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.80 | 0.10 | 5.00 | 0.00 | - | - | 1 | 35.65% |
| ESS241115C00360000 | 2024-04-08 9:30AM EDT | 360.00 | 1.45 | 0.15 | 1.95 | 0.00 | - | - | 3 | 33.39% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS241115P00115000 | 2024-02-15 10:33AM EDT | 115.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 50.20% |
| ESS241115P00130000 | 2024-03-08 10:31AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 58.87% |
| ESS241115P00135000 | 2024-03-08 10:31AM EDT | 135.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.91% |
| ESS241115P00155000 | 2024-04-18 12:40PM EDT | 155.00 | 1.15 | 0.05 | 5.00 | 0.00 | - | - | 1 | 55.14% |
| ESS241115P00160000 | 2024-04-22 9:33AM EDT | 160.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 52.21% |
| ESS241115P00165000 | 2024-04-22 9:33AM EDT | 165.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | - | 1 | 49.37% |
| ESS241115P00170000 | 2024-04-19 9:32AM EDT | 170.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 46.58% |
| ESS241115P00175000 | 2024-04-25 9:45AM EDT | 175.00 | 1.78 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 43.87% |
| ESS241115P00180000 | 2024-04-12 9:31AM EDT | 180.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 2 | 7 | 41.21% |
| ESS241115P00185000 | 2024-04-08 9:37AM EDT | 185.00 | 2.90 | 0.10 | 4.90 | 0.00 | - | 1 | 0 | 38.33% |
| ESS241115P00190000 | 2024-04-22 9:33AM EDT | 190.00 | 3.60 | 0.25 | 5.00 | 0.00 | - | 2 | 5 | 36.03% |
| ESS241115P00195000 | 2024-02-09 3:23PM EDT | 195.00 | 7.10 | 2.20 | 6.60 | 0.00 | - | - | 2 | 37.23% |
| ESS241115P00200000 | 2024-04-12 1:14PM EDT | 200.00 | 5.20 | 1.45 | 6.00 | 0.00 | - | 1 | 10 | 33.27% |
| ESS241115P00210000 | 2024-04-22 9:33AM EDT | 210.00 | 7.40 | 2.70 | 7.30 | 0.00 | - | - | 2 | 30.69% |
| ESS241115P00230000 | 2024-04-19 9:32AM EDT | 230.00 | 14.00 | 7.50 | 11.40 | 0.00 | - | 1 | 1 | 26.28% |
