Marchés français ouverture 3 h 21 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 687,40 +104,32 (+0,26 %) EUR/USD
1,0756 +0,0040 (+0,38 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 863,16 +2 336,97 (+4,13 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240802C00005000 | 2024-06-27 11:50AM EDT | 5.00 | 9.82 | 8.60 | 11.50 | 0.00 | - | 4 | 4 | 353.91% |
| ABR240802C00006000 | 2024-06-27 11:51AM EDT | 6.00 | 8.01 | 7.50 | 10.50 | 0.00 | - | 2 | 3 | 292.58% |
| ABR240802C00007000 | 2024-06-27 11:51AM EDT | 7.00 | 7.82 | 6.50 | 9.50 | 0.00 | - | 1 | 8 | 249.41% |
| ABR240802C00007500 | 2024-06-27 11:52AM EDT | 7.50 | 7.16 | 5.40 | 9.00 | 0.00 | - | 1 | 11 | 187.11% |
| ABR240802C00008000 | 2024-06-27 11:55AM EDT | 8.00 | 6.74 | 5.50 | 8.50 | 0.00 | - | 1 | 9 | 212.70% |
| ABR240802C00008500 | 2024-06-27 11:56AM EDT | 8.50 | 6.16 | 4.60 | 8.00 | 0.00 | - | 2 | 13 | 171.48% |
| ABR240802C00009000 | 2024-06-27 11:57AM EDT | 9.00 | 4.90 | 3.80 | 7.50 | 0.00 | - | 4 | 16 | 137.50% |
| ABR240802C00009500 | 2024-06-27 11:59AM EDT | 9.50 | 4.40 | 3.00 | 7.00 | 0.00 | - | 5 | 18 | 102.54% |
| ABR240802C00010000 | 2024-06-27 12:00PM EDT | 10.00 | 4.22 | 3.60 | 6.50 | 0.00 | - | 2 | 14 | 155.86% |
| ABR240802C00010500 | 2024-06-27 12:01PM EDT | 10.50 | 3.55 | 3.10 | 6.10 | 0.00 | - | 4 | 14 | 146.48% |
| ABR240802C00011000 | 2024-06-27 12:01PM EDT | 11.00 | 3.09 | 1.35 | 5.60 | 0.00 | - | 2 | 11 | 69.14% |
| ABR240802C00011500 | 2024-06-27 12:03PM EDT | 11.50 | 2.63 | 0.85 | 5.10 | +2.63 | - | - | 4 | 60.35% |
| ABR240802C00012500 | 2024-06-14 9:30AM EDT | 12.50 | 1.93 | 0.25 | 4.20 | 0.00 | - | - | 1 | 65.43% |
| ABR240802C00013500 | 2024-06-24 1:22PM EDT | 13.50 | 1.10 | 0.00 | 3.40 | +1.10 | - | - | 14 | 73.73% |
| ABR240802C00014000 | 2024-06-28 3:26PM EDT | 14.00 | 0.82 | 0.70 | 1.15 | +0.07 | +9.33% | 16 | 33 | 56.84% |
| ABR240802C00014500 | 2024-06-28 12:49PM EDT | 14.50 | 0.50 | 0.10 | 0.85 | +0.10 | +25.00% | 12 | 69 | 53.42% |
| ABR240802C00015000 | 2024-06-28 3:48PM EDT | 15.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 7 | 87 | 38.48% |
| ABR240802C00015500 | 2024-06-28 3:21PM EDT | 15.50 | 0.24 | 0.15 | 0.30 | +0.09 | +60.00% | 32 | 64 | 41.21% |
| ABR240802C00016000 | 2024-06-24 9:48AM EDT | 16.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 59.47% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240802P00009000 | 2024-06-14 11:40AM EDT | 9.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 226.76% |
| ABR240802P00010000 | 2024-06-14 11:02AM EDT | 10.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 2 | 192.58% |
| ABR240802P00010500 | 2024-06-18 2:16PM EDT | 10.50 | 0.32 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 86.13% |
| ABR240802P00011000 | 2024-06-20 1:08PM EDT | 11.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 161.33% |
| ABR240802P00012000 | 2024-06-24 12:16PM EDT | 12.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 2 | 3 | 135.55% |
| ABR240802P00012500 | 2024-06-27 3:38PM EDT | 12.50 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 137 | 63.48% |
| ABR240802P00013000 | 2024-06-28 12:53PM EDT | 13.00 | 0.25 | 0.05 | 0.35 | -0.05 | -16.67% | 7 | 324 | 52.64% |
| ABR240802P00013500 | 2024-06-28 11:17AM EDT | 13.50 | 0.34 | 0.20 | 0.50 | -0.09 | -20.93% | 12 | 76 | 51.47% |
| ABR240802P00014000 | 2024-06-28 1:36PM EDT | 14.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 53.81% |
| ABR240802P00014500 | 2024-06-28 3:35PM EDT | 14.50 | 0.75 | 0.00 | 2.35 | +0.75 | - | 10 | 0 | 63.57% |
