La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 464,40 -313,95 (-0,51 %)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719C00002500 | 2024-05-06 3:48PM EDT | 2.50 | 10.87 | 10.70 | 12.70 | 0.00 | - | 6 | 0 | 318.75% |
| ABR240719C00004000 | 2024-05-06 3:52PM EDT | 4.00 | 9.38 | 9.30 | 11.20 | 0.00 | - | - | 0 | 242.58% |
| ABR240719C00005000 | 2024-05-15 9:45AM EDT | 5.00 | 9.90 | 8.40 | 10.80 | 0.00 | - | 1 | 0 | 253.52% |
| ABR240719C00007500 | 2024-02-05 11:27AM EDT | 7.50 | 5.01 | 5.40 | 6.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABR240719C00009000 | 2024-04-26 10:31AM EDT | 9.00 | 3.50 | 3.40 | 6.30 | 0.00 | - | 1 | 1 | 180.47% |
| ABR240719C00010000 | 2024-05-15 3:59PM EDT | 10.00 | 4.65 | 3.70 | 4.70 | 0.00 | - | 302 | 0 | 78.22% |
| ABR240719C00011000 | 2024-05-16 12:10PM EDT | 11.00 | 3.02 | 2.75 | 4.30 | 0.00 | - | 1 | 28 | 83.40% |
| ABR240719C00012500 | 2024-05-17 3:15PM EDT | 12.50 | 1.70 | 1.70 | 1.85 | +0.06 | +3.66% | 23 | 745 | 46.09% |
| ABR240719C00014000 | 2024-05-17 3:34PM EDT | 14.00 | 0.81 | 0.70 | 0.80 | +0.03 | +3.85% | 85 | 11,171 | 37.01% |
| ABR240719C00015000 | 2024-05-16 2:46PM EDT | 15.00 | 0.42 | 0.40 | 0.45 | -0.03 | -6.67% | 3 | 11,780 | 37.60% |
| ABR240719C00016000 | 2024-05-17 3:20PM EDT | 16.00 | 0.21 | 0.20 | 0.25 | -0.02 | -8.70% | 24 | 13,911 | 38.77% |
| ABR240719C00017500 | 2024-05-17 2:27PM EDT | 17.50 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 3,172 | 6,367 | 44.92% |
| ABR240719C00019000 | 2024-05-14 3:59PM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 117 | 1,198 | 72.46% |
| ABR240719C00020000 | 2024-05-16 1:46PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2,125 | 6,556 | 56.45% |
| ABR240719C00021000 | 2024-01-11 2:22PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 9 | 61.91% |
| ABR240719C00022500 | 2024-01-16 3:49PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 65.82% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719P00002500 | 2024-04-22 10:22AM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 312 | 337.50% |
| ABR240719P00004000 | 2024-05-10 12:36PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 122 | 245.70% |
| ABR240719P00005000 | 2024-05-01 1:42PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,880 | 139.84% |
| ABR240719P00006000 | 2024-04-26 2:19PM EDT | 6.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 273 | 145.31% |
| ABR240719P00007500 | 2024-05-15 3:14PM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 220 | 2,580 | 89.06% |
| ABR240719P00009000 | 2024-05-17 1:43PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 5 | 1,766 | 70.70% |
| ABR240719P00010000 | 2024-05-17 2:36PM EDT | 10.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 38 | 16,437 | 59.57% |
| ABR240719P00011000 | 2024-05-17 3:43PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 43 | 11,532 | 52.93% |
| ABR240719P00012500 | 2024-05-17 3:45PM EDT | 12.50 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 75 | 17,842 | 42.87% |
| ABR240719P00014000 | 2024-05-17 2:17PM EDT | 14.00 | 0.94 | 0.85 | 1.00 | -0.06 | -6.00% | 14 | 9,787 | 40.92% |
| ABR240719P00015000 | 2024-05-17 1:27PM EDT | 15.00 | 1.68 | 1.35 | 1.70 | +0.03 | +1.82% | 5 | 1,054 | 44.04% |
| ABR240719P00016000 | 2024-05-14 10:05AM EDT | 16.00 | 2.00 | 2.10 | 2.65 | 0.00 | - | 50 | 786 | 54.30% |
| ABR240719P00017500 | 2024-05-17 10:38AM EDT | 17.50 | 3.88 | 2.35 | 4.30 | +0.39 | +11.17% | 171 | 681 | 77.44% |
| ABR240719P00019000 | 2024-04-16 11:14AM EDT | 19.00 | 7.40 | 4.30 | 5.90 | 0.00 | - | 55 | 229 | 96.00% |
| ABR240719P00020000 | 2024-05-14 3:31PM EDT | 20.00 | 5.60 | 5.30 | 6.90 | 0.00 | - | 5 | 71 | 104.00% |
| ABR240719P00022500 | 2023-12-19 3:50PM EDT | 22.50 | 7.33 | 8.30 | 9.60 | 0.00 | - | - | 2 | 92.87% |
| ABR240719P00024000 | 2023-12-15 11:28AM EDT | 24.00 | 9.23 | 9.40 | 11.90 | 0.00 | - | 3 | 2 | 115.23% |
