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
59.446,30 +548,86 (+0,93%)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816C00100000 | 2024-03-11 3:14PM EDT | 100.00 | 29.34 | 23.10 | 27.20 | 0.00 | - | 2 | 35 | 66.55% |
| ARE240816C00110000 | 2024-03-18 1:20PM EDT | 110.00 | 18.42 | 10.20 | 14.50 | 0.00 | - | 1 | 2 | 44.73% |
| ARE240816C00115000 | 2024-03-20 11:55AM EDT | 115.00 | 14.12 | 8.00 | 8.80 | 0.00 | - | - | 1 | 32.14% |
| ARE240816C00120000 | 2024-04-23 10:12AM EDT | 120.00 | 8.20 | 5.50 | 6.30 | 0.00 | - | 2 | 2 | 30.98% |
| ARE240816C00125000 | 2024-02-08 3:08PM EDT | 125.00 | 7.50 | 9.10 | 13.50 | 0.00 | - | 1 | 3 | 57.86% |
| ARE240816C00130000 | 2024-04-24 11:33AM EDT | 130.00 | 3.71 | 2.25 | 2.90 | +0.51 | +15.94% | 1 | 41 | 29.44% |
| ARE240816C00135000 | 2024-04-22 1:07PM EDT | 135.00 | 2.25 | 1.50 | 2.25 | 0.00 | - | 3 | 12 | 31.02% |
| ARE240816C00140000 | 2024-04-22 10:44AM EDT | 140.00 | 1.40 | 0.90 | 1.70 | 0.00 | - | 8 | 11 | 32.08% |
| ARE240816C00145000 | 2024-04-25 3:05PM EDT | 145.00 | 0.87 | 0.50 | 4.10 | 0.00 | - | 7 | 15 | 49.18% |
| ARE240816C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 1.40 | 0.10 | 3.20 | 0.00 | - | 2 | 14 | 48.52% |
| ARE240816C00160000 | 2023-12-29 2:49PM EDT | 160.00 | 3.10 | 1.10 | 4.60 | 0.00 | - | 1 | 2 | 53.59% |
| ARE240816C00165000 | 2024-01-12 12:23PM EDT | 165.00 | 1.85 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 54.59% |
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 | 98.56% |
| ARE240816P00065000 | 2024-01-25 2:31PM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.77% |
| ARE240816P00080000 | 2023-12-28 12:24PM EDT | 80.00 | 0.95 | 0.80 | 4.90 | 0.00 | - | - | 5 | 66.81% |
| ARE240816P00085000 | 2024-01-30 10:30AM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ARE240816P00090000 | 2024-04-22 2:56PM EDT | 90.00 | 0.85 | 0.70 | 4.20 | 0.00 | - | 1 | 6 | 59.83% |
| ARE240816P00095000 | 2024-04-25 1:47PM EDT | 95.00 | 1.34 | 1.10 | 1.75 | 0.00 | - | 4 | 41 | 36.51% |
| ARE240816P00100000 | 2024-04-16 10:38AM EDT | 100.00 | 2.55 | 1.70 | 2.60 | 0.00 | - | 2 | 70 | 35.08% |
| ARE240816P00105000 | 2024-04-25 10:01AM EDT | 105.00 | 3.10 | 2.75 | 3.50 | 0.00 | - | 1 | 27 | 32.45% |
| ARE240816P00110000 | 2024-04-25 3:12PM EDT | 110.00 | 4.28 | 3.80 | 4.70 | 0.00 | - | 2 | 33 | 29.80% |
| ARE240816P00115000 | 2024-04-18 10:09AM EDT | 115.00 | 6.70 | 5.60 | 6.60 | 0.00 | - | 2 | 39 | 28.35% |
| ARE240816P00120000 | 2024-04-23 2:45PM EDT | 120.00 | 7.10 | 8.30 | 9.50 | 0.00 | - | 2 | 17 | 28.78% |
| ARE240816P00125000 | 2024-04-05 11:24AM EDT | 125.00 | 8.92 | 9.70 | 14.50 | 0.00 | - | 5 | 6 | 35.82% |
| ARE240816P00130000 | 2024-01-05 1:07PM EDT | 130.00 | 13.80 | 13.50 | 17.60 | 0.00 | - | 1 | 1 | 33.75% |
| ARE240816P00135000 | 2024-02-09 3:21PM EDT | 135.00 | 22.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
