La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 302,71 -1 168,55 (-2,03 %)
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:5.00
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240705C00005000 | 2024-06-24 3:25PM EDT | 2024-07-05 | 9.30 | 7.50 | 11.40 | 0.00 | - | 1 | 0 | 454.69% |
| ABR240712C00005000 | 2024-06-26 1:58PM EDT | 2024-07-12 | 10.38 | 7.60 | 11.40 | 0.00 | - | 6 | 14 | 350.00% |
| ABR240719C00005000 | 2024-05-15 9:45AM EDT | 2024-07-19 | 9.90 | 8.00 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240726C00005000 | 2024-06-27 11:35AM EDT | 2024-07-26 | 9.00 | 8.50 | 11.40 | 0.00 | - | 4 | 20 | 364.06% |
| ABR240802C00005000 | 2024-06-27 11:50AM EDT | 2024-08-02 | 9.82 | 8.60 | 11.50 | 0.00 | - | 4 | 4 | 343.75% |
| ABR240816C00005000 | 2024-05-14 11:21AM EDT | 2024-08-16 | 9.80 | 8.20 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABR250117C00005000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 9.00 | 7.40 | 10.80 | 0.00 | - | 5 | 11 | 194.73% |
| ABR250815C00005000 | 2024-05-14 2:44PM EDT | 2025-08-15 | 9.89 | 8.00 | 9.70 | 0.00 | - | 4 | 0 | 79.88% |
| ABR260116C00005000 | 2024-01-26 2:15PM EDT | 2026-01-16 | 8.82 | 5.60 | 9.70 | 0.00 | - | 1 | 0 | 68.16% |
| ABR260821C00005000 | 2024-02-08 12:48PM EDT | 2026-08-21 | 6.95 | 5.60 | 10.50 | 0.00 | - | 1 | 7 | 88.77% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719P00005000 | 2024-05-01 1:42PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,880 | 248.44% |
| ABR240816P00005000 | 2024-05-16 9:59AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 52 | 236.72% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 670 | 156.64% |
| ABR250117P00005000 | 2024-06-28 1:20PM EDT | 2025-01-17 | 0.15 | 0.15 | 0.20 | 0.00 | - | 6 | 11,580 | 95.31% |
| ABR250815P00005000 | 2024-06-28 3:34PM EDT | 2025-08-15 | 0.46 | 0.45 | 0.55 | -0.04 | -8.00% | 4 | 10,272 | 89.16% |
| ABR260116P00005000 | 2024-06-24 3:26PM EDT | 2026-01-16 | 0.65 | 0.50 | 0.80 | 0.00 | - | 759 | 4,982 | 83.20% |
| ABR260821P00005000 | 2024-06-25 3:47PM EDT | 2026-08-21 | 1.02 | 0.35 | 1.35 | 0.00 | - | 42 | 133 | 78.22% |
