La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 398,46 +245,86 (+0,42 %)
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 :
Prix d’exercice:12.50
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00012500 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.54 | 0.50 | 1.00 | -0.21 | -28.00% | 357 | 111 | 82.03% |
| ABR240517C00012500 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.50 | 0.55 | 0.60 | -0.35 | -41.18% | 1 | 131 | 39.06% |
| ABR240524C00012500 | 2024-05-03 12:30PM EDT | 2024-05-24 | 0.65 | 0.50 | 0.70 | -0.15 | -18.75% | 50 | 180 | 40.43% |
| ABR240531C00012500 | 2024-05-03 2:41PM EDT | 2024-05-31 | 0.65 | 0.55 | 0.70 | -0.01 | -1.52% | 1 | 13 | 34.86% |
| ABR240719C00012500 | 2024-05-03 12:02PM EDT | 2024-07-19 | 0.77 | 0.70 | 0.95 | -0.42 | -35.29% | 1 | 8,380 | 32.03% |
| ABR250117C00012500 | 2024-05-03 11:02AM EDT | 2025-01-17 | 1.35 | 1.10 | 1.70 | -0.11 | -7.53% | 54 | 4,378 | 35.25% |
| ABR250815C00012500 | 2024-05-01 9:30AM EDT | 2025-08-15 | 1.59 | 0.85 | 2.35 | 0.00 | - | 1 | 1,004 | 37.74% |
| ABR260116C00012500 | 2024-05-03 3:26PM EDT | 2026-01-16 | 1.40 | 1.25 | 1.95 | -0.40 | -22.22% | 27 | 2,343 | 26.56% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00012500 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 1,486 | 10,141 | 51.56% |
| ABR240517P00012500 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 985 | 749 | 60.16% |
| ABR240524P00012500 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.55 | 0.40 | 0.60 | -0.05 | -8.33% | 93 | 114 | 57.23% |
| ABR240531P00012500 | 2024-05-03 3:00PM EDT | 2024-05-31 | 0.50 | 0.40 | 0.65 | 0.00 | - | 35 | 134 | 51.07% |
| ABR240607P00012500 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.80 | -0.04 | -6.25% | 1 | 11 | 63.67% |
| ABR240614P00012500 | 2024-05-03 3:01PM EDT | 2024-06-14 | 0.61 | 0.45 | 0.80 | +0.61 | - | 1 | 0 | 58.01% |
| ABR240719P00012500 | 2024-05-03 3:48PM EDT | 2024-07-19 | 0.98 | 0.85 | 1.00 | +0.03 | +3.16% | 171 | 17,658 | 51.37% |
| ABR250117P00012500 | 2024-05-03 3:22PM EDT | 2025-01-17 | 2.12 | 1.90 | 2.25 | +0.02 | +0.95% | 101 | 5,755 | 53.66% |
| ABR250815P00012500 | 2024-05-03 9:38AM EDT | 2025-08-15 | 2.78 | 2.50 | 3.20 | -0.32 | -10.32% | 1 | 1,777 | 53.86% |
| ABR260116P00012500 | 2024-05-02 9:32AM EDT | 2026-01-16 | 3.30 | 3.00 | 3.60 | 0.00 | - | 1 | 279 | 53.93% |
