Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816C00095000 | 2024-06-20 9:55AM EDT | 95.00 | 20.41 | 28.40 | 32.70 | 0.00 | - | - | 0 | 155.84% |
| ARE240816C00100000 | 2024-07-11 10:42AM EDT | 100.00 | 22.20 | 17.60 | 21.50 | 0.00 | - | 1 | 13 | 54.88% |
| ARE240816C00110000 | 2024-07-25 9:48AM EDT | 110.00 | 7.00 | 9.30 | 11.90 | 0.00 | - | 1 | 3 | 59.30% |
| ARE240816C00115000 | 2024-07-25 2:18PM EDT | 115.00 | 3.43 | 5.30 | 6.00 | 0.00 | - | 4 | 47 | 33.20% |
| ARE240816C00120000 | 2024-07-26 2:40PM EDT | 120.00 | 2.90 | 2.45 | 2.75 | +1.30 | +81.25% | 12 | 241 | 28.54% |
| ARE240816C00125000 | 2024-07-26 1:05PM EDT | 125.00 | 1.04 | 0.80 | 1.05 | +0.64 | +160.00% | 4 | 209 | 27.56% |
| ARE240816C00130000 | 2024-07-26 3:50PM EDT | 130.00 | 0.30 | 0.30 | 0.70 | +0.07 | +30.43% | 12 | 398 | 33.91% |
| ARE240816C00135000 | 2024-07-24 2:29PM EDT | 135.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 18 | 659 | 64.26% |
| ARE240816C00140000 | 2024-07-24 11:38AM EDT | 140.00 | 0.55 | 0.00 | 0.55 | +0.46 | +511.11% | 1 | 101 | 48.58% |
| ARE240816C00145000 | 2024-07-26 1:31PM EDT | 145.00 | 0.01 | 0.00 | 0.40 | -0.19 | -95.00% | 2 | 243 | 52.30% |
| ARE240816C00150000 | 2024-07-23 9:37AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 58.30% |
| ARE240816C00155000 | 2024-07-22 3:03PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 47.27% |
| ARE240816C00160000 | 2024-07-24 10:02AM EDT | 160.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 51.95% |
| ARE240816C00165000 | 2024-07-22 11:10AM EDT | 165.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 93.99% |
| ARE240816C00170000 | 2024-07-19 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.94% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 231.49% |
| ARE240816P00065000 | 2024-01-25 2:31PM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 209.08% |
| ARE240816P00080000 | 2024-07-22 10:00AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 9 | 120.02% |
| ARE240816P00085000 | 2024-07-22 3:05PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 18 | 105.18% |
| ARE240816P00090000 | 2024-06-06 9:36AM EDT | 90.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 116.38% |
| ARE240816P00095000 | 2024-07-22 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 121 | 52.54% |
| ARE240816P00100000 | 2024-07-25 3:22PM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 163 | 50.44% |
| ARE240816P00105000 | 2024-07-26 3:44PM EDT | 105.00 | 0.21 | 0.10 | 0.60 | -0.24 | -53.33% | 8 | 137 | 42.29% |
| ARE240816P00110000 | 2024-07-25 2:49PM EDT | 110.00 | 1.10 | 0.35 | 0.65 | 0.00 | - | 24 | 175 | 31.08% |
| ARE240816P00115000 | 2024-07-26 3:25PM EDT | 115.00 | 1.25 | 1.15 | 1.40 | -0.94 | -42.92% | 99 | 1,216 | 26.42% |
| ARE240816P00120000 | 2024-07-26 10:32AM EDT | 120.00 | 3.43 | 3.10 | 3.50 | -2.47 | -41.86% | 3 | 162 | 25.62% |
| ARE240816P00125000 | 2024-07-25 9:34AM EDT | 125.00 | 7.30 | 6.10 | 8.70 | -3.10 | -29.81% | 2 | 107 | 43.68% |
| ARE240816P00130000 | 2024-07-23 9:39AM EDT | 130.00 | 8.00 | 9.00 | 12.70 | 0.00 | - | 1 | 21 | 45.92% |
| ARE240816P00135000 | 2024-02-09 3:21PM EDT | 135.00 | 22.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 46.83% |
