Mercado abrirá em 12 mins
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 0,00 (0,00%) PETROLEO CRU
83,39 -0,49 (-0,58%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.409,25 -2.608,12 (-4,35%)
Ares Management Corporation (ARES)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240719C00060000 | 2024-06-03 12:49PM EDT | 60.00 | 77.30 | 76.10 | 80.80 | 0.00 | - | 1 | 0 | 169.53% |
| ARES240719C00110000 | 2024-05-08 2:03PM EDT | 110.00 | 29.10 | 21.60 | 25.50 | 0.00 | - | 5 | 5 | 0.00% |
| ARES240719C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 21.00 | 23.50 | 28.00 | 0.00 | - | 1 | 5 | 95.29% |
| ARES240719C00130000 | 2024-07-03 11:29AM EDT | 130.00 | 9.70 | 6.80 | 10.80 | +3.40 | +53.97% | 1 | 30 | 50.66% |
| ARES240719C00135000 | 2024-07-03 11:25AM EDT | 135.00 | 4.90 | 4.40 | 5.20 | +1.84 | +60.13% | 2 | 372 | 28.52% |
| ARES240719C00140000 | 2024-07-03 12:17PM EDT | 140.00 | 2.00 | 1.70 | 2.20 | +0.80 | +66.67% | 15 | 0 | 25.39% |
| ARES240719C00145000 | 2024-07-03 11:39AM EDT | 145.00 | 0.55 | 0.40 | 0.65 | +0.23 | +71.88% | 169 | 387 | 23.73% |
| ARES240719C00150000 | 2024-07-03 11:27AM EDT | 150.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 29.54% |
| ARES240719C00155000 | 2024-06-13 3:58PM EDT | 155.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 3 | 14 | 50.27% |
| ARES240719C00160000 | 2024-05-23 11:52AM EDT | 160.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 2 | 703 | 58.52% |
| ARES240719C00165000 | 2024-05-06 3:53PM EDT | 165.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 5 | 3 | 68.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240719P00060000 | 2024-02-06 12:02PM EDT | 60.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | - | 376 | 262.99% |
| ARES240719P00065000 | 2024-02-06 12:10PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 500 | 166.41% |
| ARES240719P00075000 | 2024-02-06 12:09PM EDT | 75.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 75 | 163.09% |
| ARES240719P00080000 | 2024-05-03 9:59AM EDT | 80.00 | 0.46 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 148.05% |
| ARES240719P00095000 | 2024-06-24 3:13PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 82.03% |
| ARES240719P00105000 | 2024-06-28 1:28PM EDT | 105.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 12 | 27 | 87.11% |
| ARES240719P00110000 | 2024-06-20 1:47PM EDT | 110.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 90.38% |
| ARES240719P00115000 | 2024-07-02 12:38PM EDT | 115.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 40 | 0 | 74.78% |
| ARES240719P00120000 | 2024-07-03 11:40AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 163 | 30 | 41.90% |
| ARES240719P00125000 | 2024-06-28 3:54PM EDT | 125.00 | 0.70 | 0.20 | 0.50 | 0.00 | - | 16 | 0 | 37.99% |
| ARES240719P00130000 | 2024-07-03 11:44AM EDT | 130.00 | 0.30 | 0.25 | 0.90 | -0.60 | -66.67% | 323 | 0 | 32.62% |
| ARES240719P00135000 | 2024-07-03 11:26AM EDT | 135.00 | 1.00 | 1.00 | 1.45 | -1.10 | -52.38% | 2,239 | 0 | 24.66% |
| ARES240719P00140000 | 2024-07-03 12:42PM EDT | 140.00 | 3.30 | 3.10 | 3.60 | -2.21 | -40.11% | 9 | 65 | 23.19% |
| ARES240719P00145000 | 2024-06-06 9:34AM EDT | 145.00 | 8.02 | 5.60 | 8.80 | 0.00 | - | 1 | 26 | 40.19% |
| ARES240719P00150000 | 2024-05-28 11:43AM EDT | 150.00 | 7.12 | 12.10 | 16.30 | 0.00 | - | 1 | 1 | 57.01% |
© 2024 Yahoo. Todos os direitos reservados.