Marchés français ouverture 2 h 42 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 715,94 +542,79 (+1,39 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 668,28 +514,20 (+0,90 %)
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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240816C00003000 | 2024-05-13 1:55PM EDT | 3.00 | 10.55 | 10.00 | 12.00 | 0.00 | - | 1 | 0 | 447.27% |
| ABR240816C00005000 | 2024-05-14 11:21AM EDT | 5.00 | 9.80 | 8.20 | 9.30 | 0.00 | - | 1 | 0 | 182.81% |
| ABR240816C00010000 | 2024-06-20 1:10PM EDT | 10.00 | 4.42 | 2.20 | 5.20 | 0.00 | - | 99 | 109 | 147.85% |
| ABR240816C00011000 | 2024-06-17 10:07AM EDT | 11.00 | 2.92 | 3.00 | 3.70 | 0.00 | - | 11 | 63 | 61.91% |
| ABR240816C00012000 | 2024-06-03 2:53PM EDT | 12.00 | 2.25 | 2.05 | 2.45 | 0.00 | - | 2 | 5 | 53.61% |
| ABR240816C00013000 | 2024-06-25 9:35AM EDT | 13.00 | 1.49 | 1.35 | 1.55 | +0.03 | +2.05% | 1 | 263 | 42.29% |
| ABR240816C00014000 | 2024-06-25 3:36PM EDT | 14.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 304 | 7,291 | 36.72% |
| ABR240816C00015000 | 2024-06-25 3:59PM EDT | 15.00 | 0.31 | 0.30 | 0.35 | -0.05 | -13.89% | 492 | 7,118 | 31.84% |
| ABR240816C00016000 | 2024-06-25 2:57PM EDT | 16.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 52 | 667 | 32.42% |
| ABR240816C00017000 | 2024-06-24 10:13AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 187 | 12.50% |
| ABR240816C00018000 | 2024-06-05 2:37PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 273 | 298 | 55.08% |
| ABR240816C00020000 | 2024-05-21 3:58PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240816P00005000 | 2024-05-16 9:59AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 52 | 228.13% |
| ABR240816P00006000 | 2024-05-16 9:55AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 192.58% |
| ABR240816P00007000 | 2024-06-13 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 163.28% |
| ABR240816P00008000 | 2024-05-23 10:55AM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 1,002 | 121.88% |
| ABR240816P00009000 | 2024-06-24 10:28AM EDT | 9.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 366 | 80.08% |
| ABR240816P00010000 | 2024-06-25 10:56AM EDT | 10.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 1,818 | 68.16% |
| ABR240816P00011000 | 2024-06-25 2:40PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 72 | 1,004 | 55.86% |
| ABR240816P00012000 | 2024-06-25 2:54PM EDT | 12.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 56 | 12,436 | 51.07% |
| ABR240816P00013000 | 2024-06-25 3:28PM EDT | 13.00 | 0.49 | 0.45 | 0.55 | +0.01 | +2.08% | 164 | 8,235 | 50.00% |
| ABR240816P00014000 | 2024-06-25 2:54PM EDT | 14.00 | 0.85 | 0.80 | 0.90 | +0.03 | +3.66% | 45 | 583 | 45.80% |
| ABR240816P00015000 | 2024-06-25 10:23AM EDT | 15.00 | 1.50 | 1.40 | 1.70 | -0.10 | -6.25% | 15 | 497 | 55.86% |
| ABR240816P00016000 | 2024-06-11 3:45PM EDT | 16.00 | 3.10 | 2.15 | 3.00 | 0.00 | - | 3 | 3 | 64.65% |
