Marchés français ouverture 2 h 19 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 660,69 +487,54 (+1,24 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 663,59 +438,61 (+0,77 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240712C00002500 | 2024-06-25 3:26PM EDT | 2.50 | 11.66 | 11.00 | 13.70 | 0.00 | - | 3 | 14 | 817.19% |
| ABR240712C00005000 | 2024-06-25 1:17PM EDT | 5.00 | 9.16 | 8.50 | 11.20 | 0.00 | - | 2 | 11 | 492.19% |
| ABR240712C00006000 | 2024-06-25 1:18PM EDT | 6.00 | 8.98 | 7.50 | 10.30 | 0.00 | - | 1 | 13 | 428.13% |
| ABR240712C00007000 | 2024-06-25 1:19PM EDT | 7.00 | 7.98 | 5.60 | 9.30 | 0.00 | - | 3 | 4 | 269.53% |
| ABR240712C00007500 | 2024-06-25 1:21PM EDT | 7.50 | 7.48 | 6.00 | 8.70 | 0.00 | - | 1 | 14 | 328.13% |
| ABR240712C00008000 | 2024-06-25 1:21PM EDT | 8.00 | 6.98 | 5.60 | 8.20 | 0.00 | - | 1 | 9 | 310.94% |
| ABR240712C00008500 | 2024-06-25 1:23PM EDT | 8.50 | 6.48 | 4.00 | 7.40 | 0.00 | - | 4 | 19 | 139.06% |
| ABR240712C00009000 | 2024-06-25 1:40PM EDT | 9.00 | 5.94 | 4.50 | 6.90 | 0.00 | - | 1 | 0 | 232.81% |
| ABR240712C00009500 | 2024-06-25 1:41PM EDT | 9.50 | 5.44 | 4.00 | 6.70 | 0.00 | - | 1 | 16 | 234.57% |
| ABR240712C00010000 | 2024-06-25 1:41PM EDT | 10.00 | 4.98 | 3.50 | 5.90 | 0.00 | - | 1 | 11 | 193.75% |
| ABR240712C00010500 | 2024-06-25 1:42PM EDT | 10.50 | 4.48 | 1.85 | 5.80 | 0.00 | - | 1 | 1 | 117.97% |
| ABR240712C00013000 | 2024-06-17 2:58PM EDT | 13.00 | 1.25 | 1.05 | 1.55 | 0.00 | - | 6 | 7 | 74.02% |
| ABR240712C00013500 | 2024-06-24 9:41AM EDT | 13.50 | 1.25 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 57.42% |
| ABR240712C00014000 | 2024-06-25 1:30PM EDT | 14.00 | 0.36 | 0.35 | 0.55 | 0.00 | - | 21 | 97 | 39.36% |
| ABR240712C00014500 | 2024-06-21 3:36PM EDT | 14.50 | 0.27 | 0.10 | 0.20 | 0.00 | - | 30 | 108 | 28.52% |
| ABR240712C00015000 | 2024-06-25 2:14PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 45 | 30.86% |
| ABR240712C00015500 | 2024-06-25 3:18PM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 40.82% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240712P00011000 | 2024-06-10 9:30AM EDT | 11.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 1 | 149.61% |
| ABR240712P00011500 | 2024-06-24 9:44AM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 56 | 63.28% |
| ABR240712P00012000 | 2024-06-24 1:26PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 303 | 52.73% |
| ABR240712P00012500 | 2024-06-25 3:51PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 45 | 51.56% |
| ABR240712P00013000 | 2024-06-25 12:26PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 358 | 46.09% |
| ABR240712P00013500 | 2024-06-25 1:12PM EDT | 13.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 24 | 87 | 37.70% |
| ABR240712P00014000 | 2024-06-25 3:43PM EDT | 14.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 18 | 38 | 38.48% |
| ABR240712P00015500 | 2024-06-21 11:15AM EDT | 15.50 | 2.20 | 0.85 | 3.40 | 0.00 | - | 1 | 1 | 105.08% |
