Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.661,62 -6,45 (-0,01%)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240419C00085000 | 2024-03-26 2:19PM EDT | 85.00 | 40.40 | 28.00 | 32.50 | 0.00 | - | 10 | 0 | 527.73% |
| ARE240419C00090000 | 2024-03-26 2:19PM EDT | 90.00 | 35.40 | 23.00 | 27.50 | 0.00 | - | 10 | 0 | 454.49% |
| ARE240419C00095000 | 2024-04-01 1:36PM EDT | 95.00 | 31.49 | 18.20 | 22.50 | 0.00 | - | 7 | 7 | 383.50% |
| ARE240419C00097500 | 2024-03-26 3:21PM EDT | 97.50 | 28.37 | 16.00 | 20.50 | 0.00 | - | 10 | 0 | 157.03% |
| ARE240419C00100000 | 2024-03-26 2:16PM EDT | 100.00 | 27.40 | 13.20 | 17.90 | 0.00 | - | 541 | 0 | 339.36% |
| ARE240419C00105000 | 2024-04-18 1:04PM EDT | 105.00 | 10.06 | 8.00 | 12.50 | 0.00 | - | 10 | 14 | 243.75% |
| ARE240419C00110000 | 2024-04-08 9:40AM EDT | 110.00 | 16.43 | 3.20 | 7.50 | 0.00 | - | 4 | 101 | 171.19% |
| ARE240419C00115000 | 2024-04-16 11:37AM EDT | 115.00 | 3.49 | 0.05 | 4.80 | 0.00 | - | 16 | 253 | 85.60% |
| ARE240419C00120000 | 2024-04-19 12:17PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | +0.03 | +42.86% | 2 | 404 | 41.80% |
| ARE240419C00125000 | 2024-04-19 3:43PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 529 | 68.75% |
| ARE240419C00130000 | 2024-04-19 1:49PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 6 | 889 | 115.23% |
| ARE240419C00135000 | 2024-04-18 3:58PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 410 | 125.00% |
| ARE240419C00140000 | 2024-04-19 11:27AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 1 | 1,397 | 150.00% |
| ARE240419C00145000 | 2024-04-09 9:30AM EDT | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 429.79% |
| ARE240419C00150000 | 2024-03-08 4:54PM EDT | 150.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 30 | 313.87% |
| ARE240419C00160000 | 2024-03-08 4:39PM EDT | 160.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 348.83% |
| ARE240419C00170000 | 2024-02-01 10:50AM EDT | 170.00 | 0.88 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 408.20% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240419P00050000 | 2023-11-01 2:12PM EDT | 50.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 780.47% |
| ARE240419P00055000 | 2024-04-08 10:44AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 760.16% |
| ARE240419P00060000 | 2023-10-31 11:07AM EDT | 60.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 2 | 14 | 736.72% |
| ARE240419P00065000 | 2024-02-23 1:08PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 607.03% |
| ARE240419P00070000 | 2024-01-12 3:18PM EDT | 70.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 796 | 524.61% |
| ARE240419P00075000 | 2024-03-20 11:32AM EDT | 75.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 336 | 474.22% |
| ARE240419P00080000 | 2023-12-06 2:38PM EDT | 80.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 8 | 19 | 423.83% |
| ARE240419P00085000 | 2024-04-08 10:55AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 235.94% |
| ARE240419P00090000 | 2024-04-01 9:39AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 280 | 196.88% |
| ARE240419P00092500 | 2024-02-13 11:14AM EDT | 92.50 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 462.89% |
| ARE240419P00095000 | 2024-04-01 3:40PM EDT | 95.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 7 | 52 | 246.88% |
| ARE240419P00097500 | 2024-02-28 10:32AM EDT | 97.50 | 0.35 | 0.00 | 2.40 | 0.00 | - | 10 | 72 | 302.73% |
| ARE240419P00100000 | 2024-04-18 12:59PM EDT | 100.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 121.09% |
| ARE240419P00105000 | 2024-04-19 12:13PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 2 | 155 | 94.14% |
| ARE240419P00110000 | 2024-04-18 3:25PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 231 | 62.70% |
| ARE240419P00115000 | 2024-04-19 3:39PM EDT | 115.00 | 0.05 | 0.00 | 1.00 | -0.25 | -83.33% | 23 | 315 | 54.69% |
| ARE240419P00120000 | 2024-04-19 3:41PM EDT | 120.00 | 4.65 | 2.40 | 6.20 | +0.25 | +5.68% | 103 | 463 | 148.24% |
| ARE240419P00125000 | 2024-04-15 3:24PM EDT | 125.00 | 9.34 | 7.70 | 11.70 | +2.97 | +46.62% | 2 | 61 | 119.53% |
| ARE240419P00130000 | 2024-04-18 11:29AM EDT | 130.00 | 13.60 | 12.70 | 17.00 | 0.00 | - | 3 | 62 | 175.00% |
| ARE240419P00135000 | 2024-04-15 2:29PM EDT | 135.00 | 15.14 | 17.60 | 22.00 | 0.00 | - | 2 | 8 | 209.18% |
| ARE240419P00140000 | 2024-03-25 3:30PM EDT | 140.00 | 14.36 | 22.60 | 27.00 | 0.00 | - | 4 | 0 | 244.92% |
© 2024 Yahoo. Todos los derechos reservados.