U.S. markets open in 5 hours 58 minutes
F S&P 500
5,442.75 +5.25 (+0.10%) F Dow Jones
38,637.00 +32.00 (+0.08%) F Nasdaq
19,720.50 +35.00 (+0.18%) E-mini Russell 2000 Index Futur
2,011.70 +3.70 (+0.18%) Petróleo
78.40 -0.05 (-0.06%) Oro
2,331.80 -17.30 (-0.74%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00005000 | 2024-06-13 3:53PM EDT | 5.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABR240628C00006000 | 2024-06-13 3:56PM EDT | 6.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABR240628C00007000 | 2024-06-14 10:51AM EDT | 7.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240628C00007500 | 2024-06-13 3:34PM EDT | 7.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ABR240628C00008000 | 2024-06-13 3:12PM EDT | 8.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABR240628C00008500 | 2024-06-13 2:57PM EDT | 8.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABR240628C00009000 | 2024-06-13 11:38AM EDT | 9.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABR240628C00009500 | 2024-06-12 1:05PM EDT | 9.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABR240628C00010000 | 2024-06-12 1:20PM EDT | 10.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABR240628C00010500 | 2024-06-11 2:14PM EDT | 10.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABR240628C00011000 | 2024-06-11 2:14PM EDT | 11.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240628C00011500 | 2024-06-12 1:04PM EDT | 11.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240628C00013000 | 2024-06-11 11:15AM EDT | 13.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240628C00013500 | 2024-06-14 3:57PM EDT | 13.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABR240628C00014000 | 2024-06-14 3:44PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ABR240628C00014500 | 2024-06-14 11:59AM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ABR240628C00015000 | 2024-06-11 10:35AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABR240628C00015500 | 2024-06-14 10:44AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABR240628C00016000 | 2024-06-06 10:37AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR240628C00016500 | 2024-06-05 3:55PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR240628C00017000 | 2024-05-14 3:49PM EDT | 17.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | - | 1 | 207.81% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00007000 | 2024-05-13 10:17AM EDT | 7.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 491.41% |
| ABR240628P00007500 | 2024-05-13 10:16AM EDT | 7.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 453.52% |
| ABR240628P00009500 | 2024-05-09 2:51PM EDT | 9.50 | 0.16 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 325.39% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 10.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 297.66% |
| ABR240628P00011000 | 2024-05-24 3:10PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ABR240628P00011500 | 2024-06-11 12:15PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ABR240628P00012000 | 2024-06-14 9:30AM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABR240628P00012500 | 2024-06-14 3:52PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| ABR240628P00013000 | 2024-06-14 3:52PM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ABR240628P00013500 | 2024-06-14 3:52PM EDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| ABR240628P00014000 | 2024-06-14 3:56PM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABR240628P00014500 | 2024-06-03 9:46AM EDT | 14.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABR240628P00015000 | 2024-06-03 1:14PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240628P00015500 | 2024-05-29 3:53PM EDT | 15.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240628P00016500 | 2024-05-23 9:35AM EDT | 16.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR240628P00017000 | 2024-06-06 9:39AM EDT | 17.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.