La bourse est fermée
Dow Jones
37 996,99 -463,93 (-1,21 %) Nasdaq
15 542,48 -170,27 (-1,08 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0738 +0,0037 (+0,34 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 282,32 -107,26 (-0,18 %)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426C00011000 | 2024-04-15 3:57PM EDT | 11.00 | 1.25 | 0.95 | 5.00 | 0.00 | - | - | 0 | 581.25% |
| ABR240426C00011500 | 2024-04-16 12:46PM EDT | 11.50 | 0.60 | 0.55 | 5.00 | 0.00 | - | 12 | 108 | 600.00% |
| ABR240426C00012000 | 2024-04-23 3:57PM EDT | 12.00 | 1.25 | 0.60 | 0.80 | 0.00 | - | 7 | 47 | 95.31% |
| ABR240426C00012500 | 2024-04-25 11:19AM EDT | 12.50 | 0.36 | 0.25 | 0.35 | +0.01 | +2.86% | 28 | 1,042 | 50.00% |
| ABR240426C00013000 | 2024-04-25 12:55PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.10 | -50.00% | 183 | 2,094 | 57.81% |
| ABR240426C00013500 | 2024-04-25 11:32AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 189 | 62.50% |
| ABR240426C00014000 | 2024-04-12 3:48PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 87.50% |
| ABR240426C00014500 | 2024-03-28 2:07PM EDT | 14.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 35 | 147 | 258.98% |
| ABR240426C00015000 | 2024-03-28 10:14AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 132.81% |
| ABR240426C00015500 | 2024-03-11 2:54PM EDT | 15.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 533.59% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426P00008000 | 2024-03-07 11:02AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 620.31% |
| ABR240426P00008500 | 2024-03-22 12:25PM EDT | 8.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 40 | 559.38% |
| ABR240426P00009000 | 2024-03-26 3:47PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 501.56% |
| ABR240426P00009500 | 2024-04-04 2:41PM EDT | 9.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 293.75% |
| ABR240426P00010000 | 2024-04-23 10:27AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 259 | 184.38% |
| ABR240426P00010500 | 2024-04-23 10:26AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 359 | 153.13% |
| ABR240426P00011000 | 2024-04-16 1:25PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 243 | 121.88% |
| ABR240426P00011500 | 2024-04-19 12:44PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,028 | 90.63% |
| ABR240426P00012000 | 2024-04-25 10:51AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 2,287 | 59.38% |
| ABR240426P00012500 | 2024-04-25 11:34AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 14 | 1,261 | 33.59% |
| ABR240426P00013000 | 2024-04-25 12:56PM EDT | 13.00 | 0.30 | 0.25 | 0.30 | +0.20 | +250.00% | 18 | 399 | 0.00% |
| ABR240426P00013500 | 2024-04-25 9:46AM EDT | 13.50 | 0.73 | 0.50 | 1.15 | +0.23 | +46.00% | 9 | 22 | 58.59% |
| ABR240426P00014000 | 2024-04-25 9:30AM EDT | 14.00 | 1.30 | 1.15 | 1.50 | +0.46 | +54.76% | 2 | 8 | 84.38% |
| ABR240426P00014500 | 2024-04-22 2:30PM EDT | 14.50 | 1.65 | 1.05 | 5.00 | 0.00 | - | 1 | 0 | 500.00% |
| ABR240426P00015000 | 2024-04-23 3:06PM EDT | 15.00 | 1.70 | 1.55 | 5.00 | 0.00 | - | 1 | 0 | 469.14% |
| ABR240426P00015500 | 2024-03-18 9:30AM EDT | 15.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
