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
68.054,43 +347,02 (+0,51%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241115C00075000 | 2024-01-04 12:18PM EDT | 75.00 | 53.00 | 45.50 | 50.40 | 0.00 | - | - | 1 | 70.69% |
| ARE241115C00105000 | 2024-02-23 3:22PM EDT | 105.00 | 22.98 | 22.50 | 26.40 | 0.00 | - | 1 | 1 | 55.02% |
| ARE241115C00115000 | 2024-03-18 2:51PM EDT | 115.00 | 17.00 | 10.60 | 13.10 | 0.00 | - | 3 | 9 | 34.86% |
| ARE241115C00120000 | 2024-04-30 11:56AM EDT | 120.00 | 8.84 | 6.60 | 7.60 | 0.00 | - | 1 | 19 | 25.11% |
| ARE241115C00125000 | 2024-04-29 10:10AM EDT | 125.00 | 7.30 | 4.20 | 4.70 | 0.00 | - | 7 | 21 | 22.23% |
| ARE241115C00130000 | 2024-05-28 3:59PM EDT | 130.00 | 4.00 | 3.00 | 4.70 | 0.00 | - | 1 | 36 | 27.34% |
| ARE241115C00135000 | 2024-05-22 3:19PM EDT | 135.00 | 4.40 | 1.95 | 3.40 | 0.00 | - | 1 | 109 | 27.17% |
| ARE241115C00140000 | 2024-04-12 10:56AM EDT | 140.00 | 5.15 | 2.85 | 3.90 | 0.00 | - | 1 | 26 | 32.96% |
| ARE241115C00145000 | 2024-05-31 3:52PM EDT | 145.00 | 1.40 | 1.20 | 1.80 | -0.70 | -33.33% | 2 | 256 | 27.49% |
| ARE241115C00150000 | 2024-04-16 9:30AM EDT | 150.00 | 2.10 | 1.90 | 4.80 | 0.00 | - | 1 | 40 | 43.47% |
| ARE241115C00155000 | 2024-05-06 3:13PM EDT | 155.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 146 | 46.71% |
| ARE241115C00160000 | 2024-04-30 11:56AM EDT | 160.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 4 | 59 | 49.76% |
| ARE241115C00165000 | 2024-04-25 2:52PM EDT | 165.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 114 | 37 | 52.63% |
| ARE241115C00175000 | 2023-12-26 4:31PM EDT | 175.00 | 3.00 | 1.05 | 3.80 | 0.00 | - | - | 1 | 53.53% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241115P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 52.39% |
| ARE241115P00070000 | 2024-01-17 12:32PM EDT | 70.00 | 1.20 | 0.15 | 1.40 | 0.00 | - | - | 10 | 50.17% |
| ARE241115P00085000 | 2024-03-15 2:02PM EDT | 85.00 | 1.75 | 0.45 | 4.70 | 0.00 | - | 8 | 14 | 60.52% |
| ARE241115P00090000 | 2024-04-30 11:56AM EDT | 90.00 | 1.95 | 1.10 | 4.50 | 0.00 | - | 3 | 4 | 52.59% |
| ARE241115P00095000 | 2024-04-25 12:40PM EDT | 95.00 | 2.75 | 1.65 | 2.35 | 0.00 | - | 1 | 71 | 35.34% |
| ARE241115P00100000 | 2024-05-10 2:21PM EDT | 100.00 | 2.23 | 1.85 | 2.80 | 0.00 | - | 5 | 48 | 31.96% |
| ARE241115P00105000 | 2024-04-30 11:46AM EDT | 105.00 | 4.70 | 3.50 | 4.50 | 0.00 | - | 1 | 64 | 33.12% |
| ARE241115P00110000 | 2024-05-20 10:28AM EDT | 110.00 | 3.70 | 3.80 | 5.30 | 0.00 | - | 1 | 76 | 29.52% |
| ARE241115P00115000 | 2024-05-30 1:43PM EDT | 115.00 | 7.62 | 5.50 | 7.20 | 0.00 | - | 3 | 167 | 28.75% |
| ARE241115P00120000 | 2024-05-17 1:35PM EDT | 120.00 | 7.20 | 7.90 | 9.50 | 0.00 | - | 29 | 34 | 27.93% |
| ARE241115P00125000 | 2024-05-14 2:04PM EDT | 125.00 | 9.83 | 10.80 | 14.00 | 0.00 | - | 1 | 13 | 32.69% |
| ARE241115P00130000 | 2024-03-14 11:38AM EDT | 130.00 | 15.90 | 14.20 | 17.50 | 0.00 | - | 2 | 48 | 33.28% |
| ARE241115P00135000 | 2024-04-15 10:55AM EDT | 135.00 | 19.33 | 12.20 | 16.50 | 0.00 | - | 1 | 40 | 13.97% |
| ARE241115P00140000 | 2024-04-09 1:10PM EDT | 140.00 | 18.00 | 19.40 | 24.00 | 0.00 | - | 1 | 0 | 29.49% |
| ARE241115P00150000 | 2024-03-13 9:57AM EDT | 150.00 | 26.10 | 26.10 | 30.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.