Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.698,20 +389,88 (+0,58%)
Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719C00060000 | 2023-11-28 10:43AM EDT | 60.00 | 44.05 | 65.70 | 70.50 | 0.00 | - | 1 | 1 | 244.04% |
| ARE240719C00075000 | 2023-11-10 3:36PM EDT | 75.00 | 23.42 | 42.60 | 47.50 | 0.00 | - | 16 | 26 | 88.35% |
| ARE240719C00080000 | 2024-02-13 11:50AM EDT | 80.00 | 33.00 | 41.50 | 46.10 | 0.00 | - | 1 | 2 | 126.14% |
| ARE240719C00085000 | 2024-04-15 1:24PM EDT | 85.00 | 35.40 | 38.60 | 43.30 | 0.00 | - | 5 | 6 | 132.57% |
| ARE240719C00090000 | 2024-01-18 1:50PM EDT | 90.00 | 33.73 | 28.60 | 33.50 | 0.00 | - | 13 | 18 | 72.34% |
| ARE240719C00092500 | 2024-01-18 1:49PM EDT | 92.50 | 31.59 | 26.60 | 30.90 | 0.00 | - | 10 | 9 | 69.39% |
| ARE240719C00095000 | 2024-03-26 10:43AM EDT | 95.00 | 32.22 | 21.00 | 24.90 | 0.00 | - | 2 | 57 | 48.22% |
| ARE240719C00100000 | 2024-05-29 9:30AM EDT | 100.00 | 17.30 | 17.00 | 21.20 | 0.00 | - | 2 | 34 | 53.56% |
| ARE240719C00105000 | 2024-04-04 1:15PM EDT | 105.00 | 22.64 | 15.10 | 19.30 | 0.00 | - | 1 | 40 | 51.51% |
| ARE240719C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 15.40 | 9.40 | 11.90 | 0.00 | - | 1 | 34 | 38.42% |
| ARE240719C00115000 | 2024-05-28 12:16PM EDT | 115.00 | 5.16 | 6.20 | 6.90 | -0.69 | -11.79% | 1 | 45 | 27.06% |
| ARE240719C00120000 | 2024-05-28 12:39PM EDT | 120.00 | 3.43 | 3.40 | 4.00 | 0.00 | - | 2 | 248 | 25.67% |
| ARE240719C00125000 | 2024-05-31 3:35PM EDT | 125.00 | 1.55 | 1.70 | 2.05 | +0.14 | +9.93% | 4 | 341 | 24.78% |
| ARE240719C00130000 | 2024-05-30 1:49PM EDT | 130.00 | 1.00 | 0.80 | 1.35 | 0.00 | - | 6 | 277 | 27.81% |
| ARE240719C00135000 | 2024-05-23 12:48PM EDT | 135.00 | 0.57 | 0.10 | 4.60 | 0.00 | - | 1 | 217 | 58.15% |
| ARE240719C00140000 | 2024-05-29 3:56PM EDT | 140.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 3 | 793 | 66.96% |
| ARE240719C00145000 | 2024-05-15 1:30PM EDT | 145.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 12 | 61 | 56.01% |
| ARE240719C00150000 | 2024-05-22 10:31AM EDT | 150.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 341 | 38.57% |
| ARE240719C00155000 | 2024-03-22 11:16AM EDT | 155.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 48.88% |
| ARE240719C00160000 | 2024-01-25 1:20PM EDT | 160.00 | 1.00 | 0.05 | 2.55 | 0.00 | - | 5 | 17 | 60.67% |
| ARE240719C00165000 | 2024-03-18 10:12AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 321 | 77.03% |
| ARE240719C00170000 | 2024-02-06 12:22PM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 18 | 65 | 81.57% |
| ARE240719C00175000 | 2024-02-08 11:25AM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 85.91% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719P00050000 | 2023-11-29 1:03PM EDT | 50.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 10 | 13 | 146.39% |
| ARE240719P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 96.97% |
| ARE240719P00060000 | 2024-05-17 2:29PM EDT | 60.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 151.66% |
| ARE240719P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| ARE240719P00070000 | 2024-03-11 12:19PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 123.39% |
| ARE240719P00075000 | 2023-12-04 10:30AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ARE240719P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 58.11% |
| ARE240719P00085000 | 2024-05-15 10:46AM EDT | 85.00 | 0.22 | 0.00 | 0.80 | 0.00 | - | 1 | 47 | 55.08% |
| ARE240719P00090000 | 2024-05-24 2:37PM EDT | 90.00 | 0.30 | 0.00 | 0.40 | +0.10 | +50.00% | 1 | 278 | 47.22% |
| ARE240719P00092500 | 2024-04-26 12:28PM EDT | 92.50 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 71.00% |
| ARE240719P00095000 | 2024-05-31 10:01AM EDT | 95.00 | 0.40 | 0.05 | 0.50 | +0.10 | +33.33% | 1 | 1,165 | 41.63% |
| ARE240719P00097500 | 2024-05-07 3:55PM EDT | 97.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 41.85% |
| ARE240719P00100000 | 2024-05-29 10:41AM EDT | 100.00 | 0.71 | 0.30 | 0.70 | 0.00 | - | 1 | 105 | 37.06% |
| ARE240719P00105000 | 2024-05-31 12:42PM EDT | 105.00 | 0.90 | 0.75 | 1.10 | -0.30 | -25.00% | 8 | 225 | 33.51% |
| ARE240719P00110000 | 2024-05-30 3:24PM EDT | 110.00 | 2.24 | 1.40 | 1.70 | 0.00 | - | 5 | 353 | 29.63% |
| ARE240719P00115000 | 2024-05-31 10:55AM EDT | 115.00 | 3.77 | 2.70 | 3.10 | -0.43 | -10.24% | 7 | 308 | 28.32% |
| ARE240719P00120000 | 2024-05-30 10:25AM EDT | 120.00 | 6.20 | 4.90 | 5.40 | -0.35 | -5.34% | 1 | 55 | 27.98% |
| ARE240719P00125000 | 2024-05-15 9:52AM EDT | 125.00 | 4.70 | 7.90 | 9.60 | 0.00 | - | 2 | 128 | 34.46% |
| ARE240719P00130000 | 2024-05-31 10:55AM EDT | 130.00 | 14.00 | 11.50 | 15.00 | -0.28 | -1.96% | 12 | 44 | 46.12% |
| ARE240719P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 17.57 | 15.00 | 19.30 | 0.00 | - | 1 | 27 | 49.50% |
| ARE240719P00140000 | 2024-04-02 9:32AM EDT | 140.00 | 18.00 | 19.90 | 24.50 | 0.00 | - | 1 | 3 | 58.04% |
© 2024 Yahoo. Todos os direitos reservados.