U.S. markets open in 5 hours 8 minutes
F S&P 500
5,550.50 +13.50 (+0.24%) F Dow Jones
39,543.00 +17.00 (+0.04%) F Nasdaq
20,058.75 +86.50 (+0.43%) E-mini Russell 2000 Index Futur
2,046.20 +1.30 (+0.06%) Petróleo
81.04 +0.21 (+0.26%) Oro
2,325.60 -5.20 (-0.22%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719C00002500 | 2024-06-20 3:51PM EDT | 2.50 | 11.60 | 9.70 | 13.60 | 0.00 | - | 2 | 0 | 275.00% |
| ABR240719C00004000 | 2024-05-06 3:52PM EDT | 4.00 | 9.38 | 9.60 | 11.40 | 0.00 | - | - | 0 | 396.09% |
| ABR240719C00005000 | 2024-05-15 9:45AM EDT | 5.00 | 9.90 | 8.00 | 9.20 | 0.00 | - | 1 | 0 | 220.31% |
| ABR240719C00007500 | 2024-02-05 11:27AM EDT | 7.50 | 5.01 | 5.40 | 6.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABR240719C00009000 | 2024-06-21 10:01AM EDT | 9.00 | 5.10 | 4.60 | 6.00 | 0.00 | - | 1 | 1 | 132.03% |
| ABR240719C00010000 | 2024-05-22 11:46AM EDT | 10.00 | 3.70 | 2.65 | 5.50 | 0.00 | - | 52 | 0 | 248.24% |
| ABR240719C00011000 | 2024-06-14 9:30AM EDT | 11.00 | 2.52 | 2.50 | 4.20 | 0.00 | - | 3 | 28 | 91.21% |
| ABR240719C00012500 | 2024-06-24 3:55PM EDT | 12.50 | 1.85 | 1.30 | 1.90 | 0.00 | - | 20 | 785 | 61.52% |
| ABR240719C00014000 | 2024-06-25 3:14PM EDT | 14.00 | 0.51 | 0.45 | 0.55 | -0.09 | -15.00% | 77 | 11,774 | 33.11% |
| ABR240719C00015000 | 2024-06-25 3:55PM EDT | 15.00 | 0.14 | 0.10 | 0.15 | -0.05 | -26.32% | 229 | 17,081 | 30.66% |
| ABR240719C00016000 | 2024-06-24 1:06PM EDT | 16.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 99 | 13,977 | 41.80% |
| ABR240719C00017500 | 2024-06-24 3:58PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2,201 | 10,183 | 52.34% |
| ABR240719C00019000 | 2024-05-14 3:59PM EDT | 19.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 117 | 1,198 | 92.77% |
| ABR240719C00020000 | 2024-06-12 12:31PM EDT | 20.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 6,558 | 82.42% |
| ABR240719C00021000 | 2024-01-11 2:22PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 9 | 96.88% |
| ABR240719C00022500 | 2024-01-16 3:49PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 103.13% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719P00002500 | 2024-04-22 10:22AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABR240719P00004000 | 2024-05-10 12:36PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 122 | 401.17% |
| ABR240719P00005000 | 2024-05-01 1:42PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,880 | 229.69% |
| ABR240719P00006000 | 2024-06-21 1:07PM EDT | 6.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 269 | 239.06% |
| ABR240719P00007500 | 2024-06-17 11:09AM EDT | 7.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 2,559 | 164.84% |
| ABR240719P00009000 | 2024-06-12 3:35PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,940 | 101.56% |
| ABR240719P00010000 | 2024-06-25 2:21PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 21 | 16,141 | 71.88% |
| ABR240719P00011000 | 2024-06-24 3:45PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 12,659 | 62.50% |
| ABR240719P00012500 | 2024-06-25 2:28PM EDT | 12.50 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 182 | 24,869 | 43.36% |
| ABR240719P00014000 | 2024-06-25 3:47PM EDT | 14.00 | 0.37 | 0.35 | 0.40 | -0.03 | -7.50% | 85 | 10,697 | 32.42% |
| ABR240719P00015000 | 2024-06-21 11:42AM EDT | 15.00 | 1.09 | 0.85 | 1.45 | 0.00 | - | 266 | 2,153 | 64.45% |
| ABR240719P00016000 | 2024-06-21 11:43AM EDT | 16.00 | 1.95 | 1.55 | 2.05 | 0.00 | - | 10 | 774 | 51.95% |
| ABR240719P00017500 | 2024-05-17 10:38AM EDT | 17.50 | 3.88 | 3.40 | 4.50 | 0.00 | - | 171 | 656 | 111.43% |
| ABR240719P00019000 | 2024-04-16 11:14AM EDT | 19.00 | 7.40 | 4.30 | 5.90 | 0.00 | - | 55 | 229 | 97.85% |
| ABR240719P00020000 | 2024-05-14 3:31PM EDT | 20.00 | 5.60 | 5.40 | 7.00 | 0.00 | - | 5 | 71 | 120.70% |
| ABR240719P00022500 | 2023-12-19 3:50PM EDT | 22.50 | 7.33 | 8.30 | 9.60 | 0.00 | - | - | 2 | 172.66% |
| ABR240719P00024000 | 2023-12-15 11:28AM EDT | 24.00 | 9.23 | 9.40 | 11.90 | 0.00 | - | 3 | 2 | 205.96% |
© 2024 Yahoo. Todos los derechos reservados.