Marchés français ouverture 2 h 26 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 684,14 +510,99 (+1,30 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 674,44 +378,65 (+0,66 %)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00004000 | 2024-06-24 3:36PM EDT | 4.00 | 10.27 | 9.00 | 12.20 | 0.00 | - | 3 | 1 | 1,207.81% |
| ABR240628C00005000 | 2024-06-24 3:31PM EDT | 5.00 | 9.27 | 7.40 | 10.20 | 0.00 | - | 7 | 1 | 1,376.56% |
| ABR240628C00006000 | 2024-06-25 9:59AM EDT | 6.00 | 8.18 | 6.70 | 8.30 | -0.09 | -1.09% | 2 | 14 | 640.63% |
| ABR240628C00007000 | 2024-06-24 3:09PM EDT | 7.00 | 7.27 | 5.60 | 9.30 | 0.00 | - | 4 | 2 | 642.19% |
| ABR240628C00007500 | 2024-06-25 9:59AM EDT | 7.50 | 6.66 | 5.00 | 8.40 | -0.14 | -2.06% | 1 | 3 | 400.00% |
| ABR240628C00008000 | 2024-06-25 10:00AM EDT | 8.00 | 6.19 | 5.90 | 7.90 | -0.11 | -1.75% | 2 | 12 | 739.84% |
| ABR240628C00008500 | 2024-06-25 10:16AM EDT | 8.50 | 5.74 | 3.80 | 7.80 | -0.04 | -0.69% | 2 | 13 | 410.94% |
| ABR240628C00009000 | 2024-06-25 11:29AM EDT | 9.00 | 5.15 | 3.60 | 7.30 | 0.00 | - | 11 | 16 | 451.56% |
| ABR240628C00009500 | 2024-06-25 11:29AM EDT | 9.50 | 4.70 | 3.10 | 6.30 | 0.00 | - | 10 | 25 | 268.75% |
| ABR240628C00010000 | 2024-06-21 12:20PM EDT | 10.00 | 4.95 | 2.35 | 6.30 | 0.00 | - | 10 | 31 | 315.63% |
| ABR240628C00010500 | 2024-06-21 12:20PM EDT | 10.50 | 4.50 | 1.90 | 5.40 | 0.00 | - | 10 | 19 | 153.13% |
| ABR240628C00011000 | 2024-06-25 1:14PM EDT | 11.00 | 3.15 | 1.30 | 5.00 | -0.09 | -2.78% | 2 | 2 | 131.25% |
| ABR240628C00011500 | 2024-06-12 1:04PM EDT | 11.50 | 2.45 | 0.85 | 2.85 | 0.00 | - | - | 0 | 225.00% |
| ABR240628C00013000 | 2024-06-21 10:13AM EDT | 13.00 | 1.14 | 0.30 | 1.85 | 0.00 | - | 1 | 60 | 244.14% |
| ABR240628C00013500 | 2024-06-25 2:42PM EDT | 13.50 | 0.70 | 0.05 | 1.30 | -0.05 | -6.67% | 62 | 380 | 189.45% |
| ABR240628C00014000 | 2024-06-25 3:28PM EDT | 14.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 51 | 1,152 | 43.75% |
| ABR240628C00014500 | 2024-06-25 3:07PM EDT | 14.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 66 | 773 | 46.09% |
| ABR240628C00015000 | 2024-06-25 10:07AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 505 | 57.81% |
| ABR240628C00015500 | 2024-06-24 12:22PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 31 | 67.19% |
| ABR240628C00016000 | 2024-06-06 10:37AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 84.38% |
| ABR240628C00016500 | 2024-06-05 3:55PM EDT | 16.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 115.63% |
| ABR240628C00017000 | 2024-06-18 10:16AM EDT | 17.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 132.03% |
| ABR240628C00017500 | 2024-06-21 1:12PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 261.72% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00007000 | 2024-05-13 10:17AM EDT | 7.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 1,003.91% |
| ABR240628P00007500 | 2024-05-13 10:16AM EDT | 7.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 928.91% |
| ABR240628P00009500 | 2024-05-09 2:51PM EDT | 9.50 | 0.16 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 675.00% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 10.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 620.31% |
| ABR240628P00011000 | 2024-05-24 3:10PM EDT | 11.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 50 | 56 | 282.81% |
| ABR240628P00011500 | 2024-06-17 9:56AM EDT | 11.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 151.56% |
| ABR240628P00012000 | 2024-06-17 2:16PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 45 | 466 | 107.81% |
| ABR240628P00012500 | 2024-06-25 9:45AM EDT | 12.50 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 45 | 1,094 | 85.94% |
| ABR240628P00013000 | 2024-06-25 2:32PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 686 | 64.06% |
| ABR240628P00013500 | 2024-06-25 3:28PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,303 | 50.00% |
| ABR240628P00014000 | 2024-06-25 3:42PM EDT | 14.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 36 | 1,080 | 41.80% |
| ABR240628P00014500 | 2024-06-25 10:23AM EDT | 14.50 | 0.35 | 0.35 | 0.50 | +0.05 | +16.67% | 11 | 56 | 55.08% |
| ABR240628P00015000 | 2024-06-17 10:40AM EDT | 15.00 | 1.23 | 0.80 | 1.05 | 0.00 | - | 2 | 7 | 63.28% |
| ABR240628P00015500 | 2024-05-29 3:53PM EDT | 15.50 | 2.50 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 147.66% |
| ABR240628P00016500 | 2024-05-23 9:35AM EDT | 16.50 | 3.00 | 2.25 | 2.60 | 0.00 | - | 10 | 10 | 123.44% |
| ABR240628P00017000 | 2024-06-06 9:39AM EDT | 17.00 | 2.92 | 1.05 | 3.90 | 0.00 | - | - | 1 | 389.84% |
