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 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 313,12 +660,01 (+1,13 %)
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:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00013000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 619 | 2,728 | 53.13% |
| ABR240517C00013000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.29 | 0.25 | 0.35 | -0.36 | -55.38% | 398 | 15,619 | 41.41% |
| ABR240524C00013000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.29 | 0.25 | 0.40 | -0.36 | -55.38% | 48 | 212 | 37.50% |
| ABR240531C00013000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.55 | -0.20 | -36.36% | 60 | 235 | 42.97% |
| ABR240607C00013000 | 2024-05-03 10:30AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.45 | -0.09 | -16.36% | 10 | 54 | 31.93% |
| ABR240621C00013000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 0.45 | 0.30 | 0.50 | -0.25 | -35.71% | 33 | 1,184 | 29.59% |
| ABR241018C00013000 | 2024-05-03 10:11AM EDT | 2024-10-18 | 0.88 | 0.75 | 1.00 | -0.22 | -20.00% | 11 | 656 | 30.23% |
| ABR260821C00013000 | 2024-05-02 9:49AM EDT | 2026-08-21 | 1.42 | 0.60 | 2.00 | 0.00 | - | 1 | 58 | 26.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00013000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 1,843 | 830 | 59.38% |
| ABR240517P00013000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.85 | 0.65 | 0.85 | +0.15 | +21.43% | 576 | 4,978 | 71.29% |
| ABR240524P00013000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.90 | -0.05 | -6.67% | 34 | 76 | 59.57% |
| ABR240531P00013000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 0.95 | 0.30 | 2.85 | +0.15 | +18.75% | 15 | 8 | 108.59% |
| ABR240607P00013000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 0.65 | 0.15 | 3.10 | -0.23 | -26.14% | 3 | 2 | 99.90% |
| ABR240621P00013000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 1.00 | 0.85 | 1.10 | 0.00 | - | 349 | 640 | 55.86% |
| ABR241018P00013000 | 2024-05-03 11:17AM EDT | 2024-10-18 | 2.02 | 1.65 | 2.00 | +0.20 | +10.99% | 2 | 732 | 50.93% |
| ABR260821P00013000 | 2024-05-01 2:40PM EDT | 2026-08-21 | 4.40 | 2.00 | 5.00 | 0.00 | - | 1 | 60 | 65.82% |
