La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 219,01 +810,43 (+1,30 %)
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’achatpour21 août 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260821C00003000 | 2024-05-14 10:12AM EDT | 3.00 | 12.20 | 8.20 | 13.00 | 0.00 | - | 12 | 0 | 71.68% |
| ABR260821C00005000 | 2024-02-08 12:48PM EDT | 5.00 | 6.95 | 5.60 | 10.50 | 0.00 | - | 1 | 7 | 117.58% |
| ABR260821C00008000 | 2024-05-14 11:43AM EDT | 8.00 | 6.70 | 3.00 | 8.00 | 0.00 | - | 23 | 3 | 82.52% |
| ABR260821C00010000 | 2024-05-23 10:15AM EDT | 10.00 | 3.46 | 2.50 | 5.90 | 0.00 | - | 2 | 171 | 59.40% |
| ABR260821C00013000 | 2024-05-23 1:11PM EDT | 13.00 | 2.00 | 1.10 | 4.40 | 0.00 | - | 2 | 75 | 54.93% |
| ABR260821C00015000 | 2024-05-23 3:49PM EDT | 15.00 | 1.15 | 1.20 | 1.95 | 0.00 | - | 2 | 601 | 32.01% |
| ABR260821C00017000 | 2024-05-24 1:38PM EDT | 17.00 | 0.85 | 0.85 | 1.00 | -0.15 | -15.00% | 1 | 89 | 26.61% |
| ABR260821C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 0.65 | 0.40 | 0.80 | 0.00 | - | 1 | 9 | 31.03% |
| ABR260821C00023000 | 2024-02-20 2:14PM EDT | 23.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 59.91% |
| ABR260821C00030000 | 2024-03-11 11:13AM EDT | 30.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 44.41% |
Options de ventepour21 août 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260821P00003000 | 2024-04-25 11:16AM EDT | 3.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 469 | 83.79% |
| ABR260821P00005000 | 2024-05-14 11:07AM EDT | 5.00 | 0.90 | 0.80 | 1.30 | 0.00 | - | 1 | 91 | 80.96% |
| ABR260821P00008000 | 2024-05-22 3:57PM EDT | 8.00 | 1.60 | 0.70 | 1.70 | 0.00 | - | 1 | 561 | 52.39% |
| ABR260821P00010000 | 2024-05-22 9:44AM EDT | 10.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 1 | 112 | 67.43% |
| ABR260821P00013000 | 2024-05-20 10:32AM EDT | 13.00 | 4.00 | 2.00 | 6.00 | 0.00 | - | 1 | 63 | 54.57% |
| ABR260821P00015000 | 2024-05-22 10:30AM EDT | 15.00 | 5.00 | 4.00 | 8.00 | 0.00 | - | 2 | 35 | 63.01% |
| ABR260821P00017000 | 2024-05-22 1:30PM EDT | 17.00 | 6.68 | 4.50 | 9.50 | 0.00 | - | 1 | 5 | 56.76% |
| ABR260821P00020000 | 2023-12-14 10:48AM EDT | 20.00 | 7.94 | 6.70 | 11.50 | 0.00 | - | - | 5 | 53.39% |
| ABR260821P00023000 | 2024-05-24 1:28PM EDT | 23.00 | 11.80 | 9.50 | 14.50 | +1.10 | +10.28% | 1 | 1 | 58.33% |
| ABR260821P00030000 | 2024-02-29 11:46AM EDT | 30.00 | 18.30 | 16.20 | 21.00 | 0.00 | - | - | 0 | 63.70% |
