Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.711,67 +23,09 (+0,03%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241220C00065000 | 2024-03-05 11:44AM EDT | 65.00 | 61.00 | 57.40 | 62.00 | 0.00 | - | 5 | 0 | 90.10% |
| ARE241220C00070000 | 2024-02-16 4:33PM EDT | 70.00 | 50.95 | 52.20 | 56.50 | 0.00 | - | 5 | 0 | 79.74% |
| ARE241220C00075000 | 2024-02-21 3:06PM EDT | 75.00 | 47.00 | 49.00 | 53.50 | 0.00 | - | 5 | 0 | 81.87% |
| ARE241220C00080000 | 2024-02-29 11:06AM EDT | 80.00 | 45.50 | 48.50 | 53.00 | 0.00 | - | 5 | 3 | 94.04% |
| ARE241220C00085000 | 2024-02-14 1:07PM EDT | 85.00 | 32.24 | 38.70 | 43.50 | 0.00 | - | 11 | 46 | 65.93% |
| ARE241220C00100000 | 2024-05-10 10:32AM EDT | 100.00 | 25.40 | 20.00 | 24.40 | 0.00 | - | 1 | 12 | 39.31% |
| ARE241220C00105000 | 2024-02-23 3:22PM EDT | 105.00 | 23.68 | 23.50 | 27.90 | 0.00 | - | 1 | 2 | 54.07% |
| ARE241220C00110000 | 2024-03-11 3:14PM EDT | 110.00 | 23.79 | 18.70 | 23.50 | 0.00 | - | 1 | 44 | 55.30% |
| ARE241220C00115000 | 2024-04-30 2:42PM EDT | 115.00 | 12.40 | 9.60 | 11.60 | 0.00 | - | 2 | 17 | 27.30% |
| ARE241220C00120000 | 2024-05-30 1:56PM EDT | 120.00 | 8.18 | 7.70 | 9.60 | 0.00 | - | 5 | 17 | 28.50% |
| ARE241220C00125000 | 2024-05-30 11:49AM EDT | 125.00 | 6.50 | 5.60 | 7.50 | 0.00 | - | 1 | 45 | 28.28% |
| ARE241220C00130000 | 2024-05-30 1:56PM EDT | 130.00 | 4.53 | 3.80 | 5.80 | 0.00 | - | 5 | 38 | 28.17% |
| ARE241220C00135000 | 2024-05-13 12:04PM EDT | 135.00 | 4.60 | 3.30 | 4.30 | 0.00 | - | 1 | 73 | 27.67% |
| ARE241220C00140000 | 2024-05-29 12:18PM EDT | 140.00 | 2.15 | 1.85 | 3.20 | 0.00 | - | 2 | 36 | 27.51% |
| ARE241220C00145000 | 2024-05-30 12:21PM EDT | 145.00 | 1.85 | 1.65 | 2.40 | 0.00 | - | 1 | 35 | 27.58% |
| ARE241220C00150000 | 2024-05-23 3:04PM EDT | 150.00 | 1.55 | 1.10 | 2.25 | 0.00 | - | 25 | 45 | 29.76% |
| ARE241220C00155000 | 2024-04-29 3:42PM EDT | 155.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.47% |
| ARE241220C00160000 | 2024-05-02 3:28PM EDT | 160.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 44.14% |
| ARE241220C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARE241220C00175000 | 2024-03-08 11:40AM EDT | 175.00 | 2.35 | 0.25 | 2.20 | 0.00 | - | 18 | 18 | 41.30% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241220P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| ARE241220P00065000 | 2024-05-28 2:13PM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 55 | 67.47% |
| ARE241220P00075000 | 2024-05-28 3:03PM EDT | 75.00 | 0.65 | 0.40 | 2.70 | 0.00 | - | 3 | 556 | 56.54% |
| ARE241220P00080000 | 2024-04-26 2:16PM EDT | 80.00 | 1.09 | 0.20 | 4.70 | 0.00 | - | 4 | 11 | 61.62% |
| ARE241220P00085000 | 2024-02-20 4:55PM EDT | 85.00 | 2.74 | 0.50 | 4.70 | 0.00 | - | - | 4 | 55.03% |
| ARE241220P00090000 | 2024-05-29 1:01PM EDT | 90.00 | 2.00 | 0.95 | 4.50 | 0.00 | - | 2 | 58 | 47.83% |
| ARE241220P00095000 | 2024-05-30 11:04AM EDT | 95.00 | 2.50 | 1.70 | 4.20 | 0.00 | - | 1 | 15 | 40.54% |
| ARE241220P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 2.25 | 2.10 | 3.30 | 0.00 | - | 1 | 31 | 31.16% |
| ARE241220P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 4.60 | 3.10 | 4.50 | 0.00 | - | 1 | 28 | 30.12% |
| ARE241220P00110000 | 2024-05-23 3:11PM EDT | 110.00 | 5.70 | 4.40 | 6.60 | 0.00 | - | 2 | 81 | 30.96% |
| ARE241220P00115000 | 2024-05-13 1:54PM EDT | 115.00 | 6.80 | 6.00 | 7.80 | 0.00 | - | 1 | 26 | 27.91% |
| ARE241220P00120000 | 2024-05-29 12:59PM EDT | 120.00 | 11.60 | 8.20 | 10.10 | 0.00 | - | 2 | 5 | 27.10% |
| ARE241220P00125000 | 2024-05-13 2:57PM EDT | 125.00 | 11.30 | 11.10 | 15.00 | 0.00 | - | 45 | 117 | 32.57% |
| ARE241220P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 20.20 | 17.80 | 20.50 | 0.00 | - | - | 1 | 28.34% |
| ARE241220P00140000 | 2024-05-09 1:28PM EDT | 140.00 | 22.07 | 21.10 | 25.50 | 0.00 | - | 1 | 1 | 32.01% |
| ARE241220P00150000 | 2024-04-08 11:05AM EDT | 150.00 | 25.80 | 30.10 | 34.80 | 0.00 | - | - | 1 | 35.97% |
© 2024 Yahoo. Todos os direitos reservados.