Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.885,84 +33,57 (+0,09%) Bitcoin EUR
58.692,91 +192,57 (+0,33%) CMC Crypto 200
1.308,11 -57,01 (-4,17%) Nasdaq Compositive
16.324,49 -24,76 (-0,15%) S&P 500
5.184,31 +3,57 (+0,07%)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:33PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517C00110000 | 2024-04-19 1:24PM EDT | 110.00 | 8.90 | 8.10 | 12.00 | 0.00 | - | 1 | 1 | 69.34% |
| ARE240517C00115000 | 2024-05-07 10:36AM EDT | 115.00 | 6.21 | 4.30 | 6.30 | +2.36 | +61.30% | 1 | 46 | 37.82% |
| ARE240517C00120000 | 2024-05-07 1:46PM EDT | 120.00 | 2.05 | 2.05 | 2.40 | -0.31 | -13.14% | 129 | 110 | 28.08% |
| ARE240517C00125000 | 2024-05-07 11:09AM EDT | 125.00 | 0.65 | 0.25 | 0.70 | +0.10 | +18.18% | 12 | 874 | 28.10% |
| ARE240517C00130000 | 2024-05-07 11:44AM EDT | 130.00 | 0.15 | 0.15 | 0.55 | -1.53 | -91.07% | 1 | 267 | 39.94% |
| ARE240517C00135000 | 2024-05-06 1:51PM EDT | 135.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 112 | 54.98% |
| ARE240517C00140000 | 2024-05-02 2:46PM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 50.00% |
| ARE240517C00145000 | 2024-04-22 1:05PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 68.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517P00075000 | 2024-04-22 3:39PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 141.99% |
| ARE240517P00080000 | 2024-04-22 9:37AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 125.00% |
| ARE240517P00090000 | 2024-05-06 3:53PM EDT | 90.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 100.88% |
| ARE240517P00095000 | 2024-03-22 2:23PM EDT | 95.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 96.39% |
| ARE240517P00100000 | 2024-05-03 10:08AM EDT | 100.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 54.10% |
| ARE240517P00105000 | 2024-05-06 3:53PM EDT | 105.00 | 0.33 | 0.05 | 0.30 | 0.00 | - | 2 | 165 | 51.86% |
| ARE240517P00110000 | 2024-05-06 1:19PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 396 | 37.40% |
| ARE240517P00115000 | 2024-05-07 1:59PM EDT | 115.00 | 0.60 | 0.50 | 0.70 | -0.10 | -14.29% | 4 | 302 | 30.23% |
| ARE240517P00120000 | 2024-05-07 1:35PM EDT | 120.00 | 2.15 | 1.85 | 2.25 | 0.00 | - | 2 | 697 | 27.83% |
| ARE240517P00125000 | 2024-04-30 3:35PM EDT | 125.00 | 9.00 | 3.70 | 7.90 | 0.00 | - | 4 | 58 | 60.11% |
| ARE240517P00130000 | 2024-05-02 2:45PM EDT | 130.00 | 12.00 | 8.00 | 12.50 | 0.00 | - | 1 | 2 | 73.85% |
| ARE240517P00135000 | 2024-04-30 3:34PM EDT | 135.00 | 18.66 | 13.00 | 17.50 | 0.00 | - | 3 | 0 | 90.16% |
