Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.532,78 +848,21 (+1,45%)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719C00060000 | 2023-11-28 10:43AM EDT | 60.00 | 44.05 | 65.70 | 70.50 | 0.00 | - | 1 | 1 | 209.47% |
| ARE240719C00075000 | 2023-11-10 3:36PM EDT | 75.00 | 23.42 | 42.60 | 47.50 | 0.00 | - | 16 | 26 | 96.09% |
| ARE240719C00080000 | 2024-02-13 11:50AM EDT | 80.00 | 33.00 | 41.50 | 46.10 | 0.00 | - | 1 | 2 | 114.45% |
| ARE240719C00085000 | 2024-04-15 1:24PM EDT | 85.00 | 35.40 | 30.20 | 35.00 | 0.00 | - | 5 | 6 | 53.72% |
| ARE240719C00090000 | 2024-01-18 1:50PM EDT | 90.00 | 33.73 | 28.60 | 33.50 | 0.00 | - | 13 | 18 | 73.39% |
| ARE240719C00092500 | 2024-01-18 1:49PM EDT | 92.50 | 31.59 | 26.60 | 30.90 | 0.00 | - | 10 | 9 | 69.81% |
| ARE240719C00095000 | 2024-03-26 10:43AM EDT | 95.00 | 32.22 | 21.00 | 24.90 | 0.00 | - | 2 | 57 | 56.21% |
| ARE240719C00100000 | 2024-04-16 9:37AM EDT | 100.00 | 20.50 | 17.70 | 20.50 | 0.00 | - | 2 | 35 | 50.92% |
| ARE240719C00105000 | 2024-04-04 1:15PM EDT | 105.00 | 22.64 | 11.60 | 16.30 | 0.00 | - | 1 | 40 | 46.01% |
| ARE240719C00110000 | 2024-03-26 10:51AM EDT | 110.00 | 18.79 | 10.10 | 10.80 | 0.00 | - | 10 | 36 | 33.77% |
| ARE240719C00115000 | 2024-04-18 3:38PM EDT | 115.00 | 8.06 | 6.60 | 7.30 | 0.00 | - | 4 | 46 | 30.31% |
| ARE240719C00120000 | 2024-04-26 10:20AM EDT | 120.00 | 5.20 | 4.30 | 4.80 | +0.44 | +9.24% | 3 | 231 | 28.98% |
| ARE240719C00125000 | 2024-04-25 10:14AM EDT | 125.00 | 2.99 | 2.60 | 2.95 | +0.24 | +8.73% | 1 | 332 | 27.92% |
| ARE240719C00130000 | 2024-04-26 3:45PM EDT | 130.00 | 1.64 | 1.60 | 1.85 | -0.31 | -15.90% | 51 | 202 | 28.04% |
| ARE240719C00135000 | 2024-04-26 1:33PM EDT | 135.00 | 1.15 | 0.80 | 1.55 | -0.35 | -23.33% | 1 | 206 | 31.31% |
| ARE240719C00140000 | 2024-04-26 10:05AM EDT | 140.00 | 0.73 | 0.40 | 4.90 | -0.15 | -17.05% | 1 | 806 | 56.14% |
| ARE240719C00145000 | 2024-04-18 2:28PM EDT | 145.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 28 | 63 | 60.79% |
| ARE240719C00150000 | 2024-04-23 3:46PM EDT | 150.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 339 | 33.59% |
| ARE240719C00155000 | 2024-03-22 11:16AM EDT | 155.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 40.21% |
| ARE240719C00160000 | 2024-01-25 1:20PM EDT | 160.00 | 1.00 | 0.05 | 2.55 | 0.00 | - | 5 | 17 | 59.84% |
| ARE240719C00165000 | 2024-03-18 10:12AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 321 | 62.37% |
| ARE240719C00170000 | 2024-02-06 12:22PM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 18 | 65 | 65.82% |
| ARE240719C00175000 | 2024-02-08 11:25AM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 69.12% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719P00050000 | 2023-11-29 1:03PM EDT | 50.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 10 | 13 | 110.30% |
| ARE240719P00055000 | 2024-01-08 10:47AM EDT | 55.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 85.74% |
| ARE240719P00060000 | 2023-11-30 1:44PM EDT | 60.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 75.10% |
| ARE240719P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 54.59% |
| ARE240719P00070000 | 2024-03-11 12:19PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 92.11% |
| ARE240719P00075000 | 2023-12-04 10:30AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ARE240719P00080000 | 2024-03-20 10:50AM EDT | 80.00 | 0.45 | 0.10 | 1.95 | 0.00 | - | 1 | 25 | 57.23% |
| ARE240719P00085000 | 2024-04-26 2:17PM EDT | 85.00 | 0.50 | 0.10 | 0.65 | -0.24 | -32.43% | 21 | 58 | 44.48% |
| ARE240719P00090000 | 2024-04-10 2:56PM EDT | 90.00 | 0.60 | 0.40 | 1.05 | 0.00 | - | 1 | 280 | 42.87% |
| ARE240719P00092500 | 2024-04-26 12:28PM EDT | 92.50 | 0.74 | 0.55 | 4.70 | -0.26 | -26.00% | 1 | 52 | 53.20% |
| ARE240719P00095000 | 2024-04-25 9:31AM EDT | 95.00 | 0.84 | 0.75 | 1.20 | 0.00 | - | 6 | 1,057 | 37.35% |
| ARE240719P00097500 | 2024-04-25 9:31AM EDT | 97.50 | 1.02 | 0.95 | 1.65 | 0.00 | - | 6 | 22 | 37.63% |
| ARE240719P00100000 | 2024-04-24 11:00AM EDT | 100.00 | 1.48 | 1.20 | 1.90 | 0.00 | - | 10 | 106 | 35.74% |
| ARE240719P00105000 | 2024-04-26 3:44PM EDT | 105.00 | 2.20 | 2.10 | 3.10 | -0.10 | -4.35% | 18 | 60 | 35.25% |
| ARE240719P00110000 | 2024-04-26 9:37AM EDT | 110.00 | 3.10 | 3.30 | 3.90 | +0.35 | +12.73% | 1 | 222 | 30.49% |
| ARE240719P00115000 | 2024-04-26 3:39PM EDT | 115.00 | 5.09 | 5.00 | 5.80 | -0.61 | -10.70% | 5 | 267 | 29.13% |
| ARE240719P00120000 | 2024-04-23 10:13AM EDT | 120.00 | 6.10 | 7.40 | 8.20 | 0.00 | - | 5 | 44 | 27.34% |
| ARE240719P00125000 | 2024-04-15 9:31AM EDT | 125.00 | 6.95 | 10.80 | 12.00 | 0.00 | - | 3 | 130 | 29.39% |
| ARE240719P00130000 | 2024-04-25 11:28AM EDT | 130.00 | 14.95 | 12.50 | 17.30 | 0.00 | - | 32 | 48 | 37.47% |
| ARE240719P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 17.57 | 17.00 | 21.40 | 0.00 | - | 1 | 27 | 38.25% |
| ARE240719P00140000 | 2024-04-02 9:32AM EDT | 140.00 | 18.00 | 21.50 | 26.10 | 0.00 | - | 1 | 3 | 41.47% |
