La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 369,08 +119,41 (+0,19 %)
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 :
Prix d’exercice:15.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607C00015000 | 2024-05-23 9:36AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 56.25% |
| ABR240614C00015000 | 2024-05-31 12:35PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 7 | 951 | 47.27% |
| ABR240621C00015000 | 2024-05-31 2:57PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 43 | 9,919 | 38.09% |
| ABR240628C00015000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.15 | 0.00 | - | 30 | 145 | 37.89% |
| ABR240719C00015000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 36 | 11,713 | 35.16% |
| ABR240816C00015000 | 2024-05-31 11:19AM EDT | 2024-08-16 | 0.45 | 0.40 | 0.45 | +0.08 | +21.62% | 22 | 311 | 37.21% |
| ABR240920C00015000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 15 | 918 | 36.23% |
| ABR241018C00015000 | 2024-05-31 2:09PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.60 | +0.15 | +33.33% | 21 | 2,539 | 32.37% |
| ABR250117C00015000 | 2024-05-31 9:49AM EDT | 2025-01-17 | 0.65 | 0.50 | 0.85 | -0.05 | -7.14% | 2 | 11,359 | 31.20% |
| ABR250815C00015000 | 2024-05-30 9:30AM EDT | 2025-08-15 | 0.80 | 0.60 | 1.50 | 0.00 | - | 1 | 586 | 33.55% |
| ABR260116C00015000 | 2024-05-30 11:09AM EDT | 2026-01-16 | 1.00 | 1.05 | 1.45 | 0.00 | - | 10 | 600 | 28.15% |
| ABR260821C00015000 | 2024-05-30 12:29PM EDT | 2026-08-21 | 1.43 | 1.20 | 5.00 | 0.00 | - | 6 | 601 | 69.04% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 2024-06-07 | 2.65 | 0.65 | 1.40 | 0.00 | - | - | 1 | 64.84% |
| ABR240614P00015000 | 2024-05-17 10:44AM EDT | 2024-06-14 | 1.28 | 0.25 | 2.10 | 0.00 | - | 6 | 24 | 124.22% |
| ABR240621P00015000 | 2024-05-30 1:47PM EDT | 2024-06-21 | 1.60 | 1.30 | 1.55 | 0.00 | - | 6 | 1,275 | 52.34% |
| ABR240628P00015000 | 2024-05-22 10:14AM EDT | 2024-06-28 | 1.51 | 1.30 | 1.70 | 0.00 | - | 2 | 6 | 57.23% |
| ABR240719P00015000 | 2024-05-28 1:29PM EDT | 2024-07-19 | 1.80 | 1.35 | 1.65 | -0.05 | -2.70% | 20 | 1,027 | 40.04% |
| ABR240816P00015000 | 2024-05-31 12:38PM EDT | 2024-08-16 | 2.10 | 1.20 | 2.90 | -0.30 | -12.50% | 2 | 302 | 83.98% |
| ABR240920P00015000 | 2024-05-14 1:56PM EDT | 2024-09-20 | 2.30 | 1.95 | 2.90 | 0.00 | - | 22 | 22 | 53.61% |
| ABR241018P00015000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 2.43 | 2.30 | 2.85 | 0.00 | - | 3 | 1,235 | 52.39% |
| ABR250117P00015000 | 2024-05-31 12:38PM EDT | 2025-01-17 | 2.81 | 2.75 | 3.20 | -0.39 | -12.19% | 3 | 1,293 | 50.00% |
| ABR250815P00015000 | 2024-05-17 10:14AM EDT | 2025-08-15 | 3.60 | 3.90 | 4.90 | -0.50 | -12.20% | 20 | 837 | 60.08% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 4.40 | 3.60 | 6.10 | 0.00 | - | 1 | 366 | 58.35% |
| ABR260821P00015000 | 2024-05-22 10:30AM EDT | 2026-08-21 | 5.00 | 4.00 | 5.60 | 0.00 | - | 2 | 35 | 59.57% |
