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
59.407,71 +713,62 (+1,22%)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241220C00065000 | 2024-03-05 11:44AM EDT | 65.00 | 61.00 | 57.40 | 62.00 | 0.00 | - | 5 | 0 | 96.15% |
| ARE241220C00070000 | 2024-02-16 4:33PM EDT | 70.00 | 50.95 | 52.20 | 56.50 | 0.00 | - | 5 | 0 | 85.68% |
| ARE241220C00075000 | 2024-02-21 3:06PM EDT | 75.00 | 47.00 | 49.00 | 53.50 | 0.00 | - | 5 | 0 | 85.95% |
| ARE241220C00080000 | 2024-02-29 11:06AM EDT | 80.00 | 45.50 | 48.50 | 53.00 | 0.00 | - | 5 | 3 | 95.67% |
| ARE241220C00085000 | 2024-02-14 1:07PM EDT | 85.00 | 32.24 | 38.70 | 43.50 | 0.00 | - | 11 | 46 | 69.61% |
| ARE241220C00100000 | 2024-03-18 10:52AM EDT | 100.00 | 28.85 | 20.60 | 23.40 | 0.00 | - | 2 | 11 | 39.89% |
| ARE241220C00105000 | 2024-02-23 3:22PM EDT | 105.00 | 23.68 | 23.50 | 27.90 | 0.00 | - | 1 | 2 | 55.52% |
| ARE241220C00110000 | 2024-03-11 3:14PM EDT | 110.00 | 23.79 | 18.70 | 23.50 | 0.00 | - | 1 | 44 | 56.10% |
| ARE241220C00115000 | 2024-04-24 1:56PM EDT | 115.00 | 13.30 | 11.10 | 13.70 | 0.00 | - | 1 | 15 | 35.28% |
| ARE241220C00120000 | 2024-04-16 9:35AM EDT | 120.00 | 11.30 | 9.30 | 11.00 | 0.00 | - | 1 | 14 | 33.79% |
| ARE241220C00125000 | 2024-02-16 12:21PM EDT | 125.00 | 10.70 | 10.90 | 14.20 | 0.00 | - | 3 | 14 | 47.36% |
| ARE241220C00130000 | 2024-04-25 1:00PM EDT | 130.00 | 6.70 | 5.60 | 7.10 | 0.00 | - | 3 | 19 | 32.52% |
| ARE241220C00135000 | 2024-04-26 2:21PM EDT | 135.00 | 4.64 | 3.80 | 4.80 | -0.76 | -14.07% | 7 | 66 | 29.59% |
| ARE241220C00140000 | 2024-04-17 10:03AM EDT | 140.00 | 4.40 | 2.80 | 4.70 | 0.00 | - | 1 | 32 | 32.59% |
| ARE241220C00145000 | 2024-04-16 10:33AM EDT | 145.00 | 3.15 | 2.20 | 3.00 | 0.00 | - | 2 | 13 | 29.79% |
| ARE241220C00150000 | 2024-04-22 1:52PM EDT | 150.00 | 1.93 | 1.35 | 4.80 | 0.00 | - | 11 | 36 | 38.82% |
| ARE241220C00160000 | 2024-04-09 10:27AM EDT | 160.00 | 3.00 | 0.15 | 4.40 | 0.00 | - | 1 | 5 | 42.59% |
| ARE241220C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 11 | 8 | 29.30% |
| ARE241220C00175000 | 2024-03-08 11:40AM EDT | 175.00 | 2.35 | 0.25 | 2.20 | 0.00 | - | 18 | 18 | 39.93% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241220P00060000 | 2024-04-19 2:00PM EDT | 60.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 14 | 30 | 46.83% |
| ARE241220P00065000 | 2024-04-10 11:12AM EDT | 65.00 | 0.56 | 0.25 | 5.00 | 0.00 | - | 1 | 48 | 62.40% |
| ARE241220P00075000 | 2024-03-18 1:58PM EDT | 75.00 | 1.02 | 0.30 | 4.80 | 0.00 | - | 15 | 51 | 62.04% |
| ARE241220P00080000 | 2024-04-26 2:16PM EDT | 80.00 | 1.09 | 0.55 | 1.90 | -0.26 | -19.26% | 4 | 7 | 40.14% |
| ARE241220P00085000 | 2024-02-20 4:55PM EDT | 85.00 | 2.74 | 0.50 | 4.70 | 0.00 | - | - | 4 | 48.90% |
| ARE241220P00090000 | 2024-04-26 1:05PM EDT | 90.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 1 | 57 | 37.53% |
| ARE241220P00095000 | 2024-04-17 12:16PM EDT | 95.00 | 3.60 | 2.70 | 4.20 | 0.00 | - | 2 | 5 | 35.39% |
| ARE241220P00100000 | 2024-04-24 10:41AM EDT | 100.00 | 4.15 | 3.80 | 5.20 | 0.00 | - | 5 | 27 | 33.40% |
| ARE241220P00105000 | 2024-04-25 11:22AM EDT | 105.00 | 5.60 | 4.80 | 6.80 | 0.00 | - | 1 | 38 | 32.64% |
| ARE241220P00110000 | 2024-04-23 2:01PM EDT | 110.00 | 6.40 | 6.80 | 8.30 | 0.00 | - | 1 | 58 | 30.74% |
| ARE241220P00115000 | 2024-04-24 10:41AM EDT | 115.00 | 9.00 | 8.40 | 10.90 | 0.00 | - | 5 | 31 | 31.06% |
| ARE241220P00120000 | 2024-04-02 9:30AM EDT | 120.00 | 10.05 | 11.20 | 12.40 | 0.00 | - | - | 1 | 27.49% |
| ARE241220P00125000 | 2024-04-11 12:42PM EDT | 125.00 | 12.00 | 13.90 | 16.10 | 0.00 | - | 107 | 108 | 28.92% |
| ARE241220P00150000 | 2024-04-08 11:05AM EDT | 150.00 | 25.80 | 32.10 | 36.50 | 0.00 | - | - | 1 | 31.48% |
