Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240531C00002500 | 2024-05-22 12:59PM EDT | 2.50 | 11.20 | 10.20 | 11.00 | 0.00 | - | 10 | 0 | 759.38% |
| ABR240531C00005000 | 2024-05-22 1:10PM EDT | 5.00 | 8.68 | 8.00 | 8.50 | 0.00 | - | 7 | 3 | 457.81% |
| ABR240531C00006000 | 2024-05-16 11:47AM EDT | 6.00 | 8.58 | 6.70 | 7.50 | 0.00 | - | 5 | 2 | 381.25% |
| ABR240531C00007000 | 2024-05-22 1:11PM EDT | 7.00 | 6.66 | 5.80 | 6.50 | 0.00 | - | 2 | 1 | 317.19% |
| ABR240531C00007500 | 2024-05-22 1:04PM EDT | 7.50 | 6.10 | 5.20 | 6.40 | 0.00 | - | 2 | 2 | 435.94% |
| ABR240531C00008000 | 2024-05-16 11:49AM EDT | 8.00 | 6.54 | 4.70 | 5.50 | 0.00 | - | - | 2 | 260.94% |
| ABR240531C00008500 | 2024-05-16 11:50AM EDT | 8.50 | 5.24 | 4.20 | 5.00 | 0.00 | - | 3 | 2 | 235.94% |
| ABR240531C00009000 | 2024-05-16 11:51AM EDT | 9.00 | 5.42 | 4.00 | 4.50 | 0.00 | - | - | 1 | 211.72% |
| ABR240531C00009500 | 2024-05-16 11:52AM EDT | 9.50 | 4.23 | 3.50 | 4.00 | 0.00 | - | - | 2 | 188.28% |
| ABR240531C00010000 | 2024-05-22 1:09PM EDT | 10.00 | 3.70 | 1.95 | 3.50 | 0.00 | - | 2 | 2 | 165.63% |
| ABR240531C00010500 | 2024-05-22 1:10PM EDT | 10.50 | 3.20 | 1.80 | 3.00 | 0.00 | - | 1 | 1 | 144.53% |
| ABR240531C00011000 | 2024-05-03 10:10AM EDT | 11.00 | 2.25 | 1.75 | 2.45 | 0.00 | - | 3 | 3 | 107.42% |
| ABR240531C00012000 | 2024-05-10 9:30AM EDT | 12.00 | 0.95 | 0.65 | 1.45 | 0.00 | - | 10 | 0 | 69.53% |
| ABR240531C00012500 | 2024-05-17 9:32AM EDT | 12.50 | 1.20 | 0.75 | 1.10 | 0.00 | - | 1 | 1 | 78.52% |
| ABR240531C00013000 | 2024-05-24 3:45PM EDT | 13.00 | 0.45 | 0.40 | 0.50 | +0.04 | +9.76% | 195 | 27 | 37.89% |
| ABR240531C00013500 | 2024-05-24 3:19PM EDT | 13.50 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 160 | 234 | 28.13% |
| ABR240531C00014000 | 2024-05-24 2:55PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 47 | 457 | 42.58% |
| ABR240531C00014500 | 2024-05-24 1:15PM EDT | 14.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 195 | 48.05% |
| ABR240531C00015000 | 2024-05-23 2:08PM EDT | 15.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 765 | 52.34% |
| ABR240531C00015500 | 2024-05-20 9:39AM EDT | 15.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 24 | 82.03% |
| ABR240531C00016000 | 2024-05-24 3:10PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 300 | 75.00% |
| ABR240531C00018000 | 2024-05-14 2:07PM EDT | 18.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 258.20% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240531P00007500 | 2024-04-15 1:12PM EDT | 7.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 2 | 583.59% |
| ABR240531P00008000 | 2024-04-16 12:38PM EDT | 8.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | - | 3 | 519.14% |
| ABR240531P00008500 | 2024-04-26 1:40PM EDT | 8.50 | 0.06 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 476.95% |
| ABR240531P00009000 | 2024-04-19 9:57AM EDT | 9.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 219.53% |
| ABR240531P00009500 | 2024-04-26 1:46PM EDT | 9.50 | 0.10 | 0.00 | 2.40 | 0.00 | - | 1 | 16 | 439.06% |
| ABR240531P00010000 | 2024-05-06 3:27PM EDT | 10.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 189 | 188.28% |
| ABR240531P00010500 | 2024-05-20 11:34AM EDT | 10.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 142.97% |
| ABR240531P00011000 | 2024-05-22 11:39AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 82.81% |
| ABR240531P00011500 | 2024-05-24 3:47PM EDT | 11.50 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 459 | 94.53% |
| ABR240531P00012000 | 2024-05-23 2:14PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 820 | 51.56% |
| ABR240531P00012500 | 2024-05-24 12:52PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 13 | 778 | 42.97% |
| ABR240531P00013000 | 2024-05-24 3:58PM EDT | 13.00 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 2,065 | 2,544 | 41.02% |
| ABR240531P00013500 | 2024-05-24 3:52PM EDT | 13.50 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 640 | 1,175 | 30.86% |
| ABR240531P00014000 | 2024-05-24 12:57PM EDT | 14.00 | 0.73 | 0.60 | 0.70 | -0.02 | -2.67% | 2 | 172 | 36.72% |
| ABR240531P00014500 | 2024-05-24 10:31AM EDT | 14.50 | 1.13 | 1.10 | 1.70 | -0.09 | -7.38% | 10 | 29 | 90.23% |
| ABR240531P00015000 | 2024-05-14 1:30PM EDT | 15.00 | 1.25 | 1.05 | 1.75 | 0.00 | - | 28 | 8 | 79.69% |
| ABR240531P00015500 | 2024-04-17 3:40PM EDT | 15.50 | 3.37 | 0.40 | 2.50 | 0.00 | - | - | 1 | 142.19% |
| ABR240531P00017000 | 2024-05-09 2:05PM EDT | 17.00 | 4.43 | 3.50 | 3.80 | 0.00 | - | 3 | 3 | 90.63% |
© 2024 Yahoo. Todos los derechos reservados.