Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.283,76 +341,79 (+0,55%)
Ares Management Corporation (ARES)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240621C00065000 | 2024-02-08 12:30PM EDT | 65.00 | 68.71 | 66.70 | 71.50 | 0.00 | - | 5 | 5 | 0.00% |
| ARES240621C00080000 | 2024-01-24 10:45AM EDT | 80.00 | 37.00 | 50.00 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARES240621C00090000 | 2024-01-04 10:34AM EDT | 90.00 | 29.30 | 35.70 | 40.50 | 0.00 | - | 12 | 11 | 0.00% |
| ARES240621C00095000 | 2024-05-20 10:50AM EDT | 95.00 | 50.50 | 43.00 | 47.90 | 0.00 | - | 5 | 40 | 86.43% |
| ARES240621C00100000 | 2024-05-21 9:39AM EDT | 100.00 | 39.80 | 38.00 | 42.80 | 0.00 | - | 46 | 24 | 73.93% |
| ARES240621C00105000 | 2024-05-29 9:30AM EDT | 105.00 | 38.30 | 33.00 | 37.80 | 0.00 | - | 3 | 8 | 64.75% |
| ARES240621C00110000 | 2024-05-21 2:03PM EDT | 110.00 | 33.25 | 28.00 | 32.80 | 0.00 | - | 3 | 51 | 55.76% |
| ARES240621C00115000 | 2024-04-22 11:08AM EDT | 115.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARES240621C00120000 | 2024-04-16 2:07PM EDT | 120.00 | 13.40 | 23.70 | 28.50 | 0.00 | - | 1 | 50 | 110.77% |
| ARES240621C00125000 | 2024-05-31 1:08PM EDT | 125.00 | 16.31 | 13.50 | 17.60 | -2.79 | -14.61% | 55 | 145 | 61.35% |
| ARES240621C00130000 | 2024-05-17 9:33AM EDT | 130.00 | 17.30 | 8.60 | 13.00 | 0.00 | - | 2 | 252 | 52.10% |
| ARES240621C00135000 | 2024-05-31 2:54PM EDT | 135.00 | 6.10 | 4.00 | 7.90 | -2.53 | -29.32% | 1 | 307 | 37.12% |
| ARES240621C00140000 | 2024-05-31 3:40PM EDT | 140.00 | 3.40 | 2.75 | 3.90 | -1.93 | -36.21% | 94 | 305 | 28.46% |
| ARES240621C00145000 | 2024-05-31 2:28PM EDT | 145.00 | 1.40 | 0.95 | 1.85 | -1.40 | -50.00% | 13 | 384 | 27.75% |
| ARES240621C00150000 | 2024-05-30 2:51PM EDT | 150.00 | 0.50 | 0.30 | 3.30 | -0.63 | -55.75% | 4 | 2,074 | 51.69% |
| ARES240621C00155000 | 2024-05-29 10:45AM EDT | 155.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 6 | 194 | 55.53% |
| ARES240621C00160000 | 2024-05-20 3:24PM EDT | 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 63.28% |
| ARES240621C00165000 | 2024-05-15 3:35PM EDT | 165.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 7 | 71.73% |
| ARES240621C00195000 | 2024-05-07 10:24AM EDT | 195.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 67.29% |
| ARES240621C00200000 | 2024-03-25 11:33AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240621P00055000 | 2023-12-26 4:26PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 500 | 176.76% |
| ARES240621P00060000 | 2024-02-15 2:21PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 30 | 820 | 154.30% |
| ARES240621P00070000 | 2024-03-26 2:40PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 150.98% |
| ARES240621P00080000 | 2024-03-04 11:26AM EDT | 80.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 187.89% |
| ARES240621P00085000 | 2023-12-19 4:23PM EDT | 85.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | - | 1 | 141.80% |
| ARES240621P00090000 | 2024-03-27 10:38AM EDT | 90.00 | 2.16 | 0.00 | 1.00 | 0.00 | - | 1 | 2,569 | 107.32% |
| ARES240621P00095000 | 2024-01-12 11:11AM EDT | 95.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1,400 | 1,403 | 143.65% |
| ARES240621P00100000 | 2024-04-24 1:24PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 913 | 69.14% |
| ARES240621P00105000 | 2024-01-25 12:05PM EDT | 105.00 | 3.40 | 0.10 | 1.40 | 0.00 | - | 1 | 59 | 82.03% |
| ARES240621P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 1,652 | 76.71% |
| ARES240621P00115000 | 2024-05-06 12:59PM EDT | 115.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 5 | 1,442 | 49.56% |
| ARES240621P00120000 | 2024-05-10 2:17PM EDT | 120.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 108 | 49.73% |
| ARES240621P00125000 | 2024-05-29 1:09PM EDT | 125.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 177 | 49.51% |
| ARES240621P00130000 | 2024-05-31 12:33PM EDT | 130.00 | 0.75 | 0.00 | 4.80 | +0.40 | +114.29% | 1 | 570 | 69.62% |
| ARES240621P00135000 | 2024-05-31 3:11PM EDT | 135.00 | 1.85 | 1.45 | 1.80 | +0.60 | +48.00% | 434 | 226 | 29.21% |
| ARES240621P00140000 | 2024-05-31 1:56PM EDT | 140.00 | 3.79 | 3.20 | 3.90 | +1.69 | +80.48% | 399 | 531 | 29.74% |
| ARES240621P00145000 | 2024-05-30 9:35AM EDT | 145.00 | 5.03 | 4.30 | 7.20 | 0.00 | - | 2 | 113 | 32.02% |
| ARES240621P00150000 | 2024-05-22 10:28AM EDT | 150.00 | 6.10 | 9.00 | 13.40 | 0.00 | - | 1 | 29 | 53.94% |
© 2024 Yahoo. Tutti i diritti riservati.