La bourse ferme dans 3 h 49 min
CAC 40
8 085,90 -16,43 (-0,20 %) Euro Stoxx 50
5 017,08 -20,52 (-0,41 %) Dow Jones
39 065,26 -605,78 (-1,53 %) EUR/USD
1,0842 +0,0025 (+0,23 %) Gold future
2 343,00 +5,80 (+0,25 %) Bitcoin EUR
62 098,52 -2 408,99 (-3,73 %)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00002500 | 2024-05-23 9:40AM EDT | 2.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ABR240524C00005000 | 2024-05-23 9:45AM EDT | 5.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ABR240524C00005500 | 2024-05-23 9:44AM EDT | 5.50 | 7.99 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ABR240524C00006000 | 2024-05-21 2:47PM EDT | 6.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240524C00006500 | 2024-05-16 11:31AM EDT | 6.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240524C00007000 | 2024-05-16 11:31AM EDT | 7.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240524C00007500 | 2024-05-22 1:16PM EDT | 7.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ABR240524C00008000 | 2024-05-15 1:01PM EDT | 8.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240524C00008500 | 2024-05-21 2:48PM EDT | 8.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ABR240524C00009000 | 2024-05-16 2:00PM EDT | 9.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240524C00009500 | 2024-05-15 1:04PM EDT | 9.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240524C00010000 | 2024-05-15 1:05PM EDT | 10.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240524C00010500 | 2024-05-22 1:15PM EDT | 10.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240524C00011000 | 2024-05-15 1:08PM EDT | 11.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240524C00011500 | 2024-05-22 1:14PM EDT | 11.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ABR240524C00012000 | 2024-05-17 9:31AM EDT | 12.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ABR240524C00012500 | 2024-05-23 11:30AM EDT | 12.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABR240524C00013000 | 2024-05-23 11:43AM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| ABR240524C00013500 | 2024-05-23 2:37PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 276 | 12.50% |
| ABR240524C00014000 | 2024-05-23 3:27PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 1,324 | 25.00% |
| ABR240524C00014500 | 2024-05-23 12:42PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 974 | 50.00% |
| ABR240524C00015000 | 2024-05-22 9:59AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,609 | 50.00% |
| ABR240524C00015500 | 2024-05-22 3:45PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 50.00% |
| ABR240524C00016000 | 2024-05-16 9:41AM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 413 | 50.00% |
| ABR240524C00016500 | 2024-05-15 11:16AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 112 | 50.00% |
| ABR240524C00017000 | 2024-05-14 2:17PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 71 | 50.00% |
| ABR240524C00017500 | 2024-05-14 2:21PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| ABR240524C00018000 | 2024-05-14 12:59PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| ABR240524C00019500 | 2024-05-14 10:12AM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00007000 | 2024-04-25 10:42AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| ABR240524P00008000 | 2024-04-11 9:39AM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 600.00% |
| ABR240524P00008500 | 2024-04-11 12:36PM EDT | 8.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 7 | 10 | 911.72% |
| ABR240524P00009000 | 2024-05-14 11:38AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ABR240524P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 50.00% |
| ABR240524P00010000 | 2024-05-14 3:45PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| ABR240524P00010500 | 2024-05-15 10:08AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| ABR240524P00011000 | 2024-05-22 10:06AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 50.00% |
| ABR240524P00011500 | 2024-05-17 12:07PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 50.00% |
| ABR240524P00012000 | 2024-05-23 3:41PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 867 | 50.00% |
| ABR240524P00012500 | 2024-05-23 3:55PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 1,866 | 25.00% |
| ABR240524P00013000 | 2024-05-23 3:24PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 273 | 726 | 12.50% |
| ABR240524P00013500 | 2024-05-23 3:57PM EDT | 13.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 537 | 3,949 | 0.00% |
| ABR240524P00014000 | 2024-05-23 3:22PM EDT | 14.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 32 | 2,135 | 0.00% |
| ABR240524P00014500 | 2024-05-23 2:26PM EDT | 14.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ABR240524P00015000 | 2024-05-23 12:55PM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,715 | 1,722 | 0.00% |
| ABR240524P00015500 | 2024-05-22 10:11AM EDT | 15.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| ABR240524P00016000 | 2024-05-16 10:22AM EDT | 16.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ABR240524P00016500 | 2024-05-15 9:32AM EDT | 16.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABR240524P00017000 | 2024-05-14 10:14AM EDT | 17.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
