U.S. markets open in 5 hours 2 minutes
F S&P 500
5,549.25 +12.25 (+0.22%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,051.25 +79.00 (+0.40%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.03 +0.20 (+0.25%) Oro
2,324.60 -6.20 (-0.27%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240726C00002500 | 2024-06-25 1:47PM EDT | 2.50 | 12.70 | 10.00 | 13.80 | +0.40 | +3.25% | 5 | 4 | 435.94% |
| ABR240726C00005000 | 2024-06-25 1:48PM EDT | 5.00 | 9.15 | 7.20 | 11.30 | -0.07 | -0.76% | 2 | 15 | 217.97% |
| ABR240726C00006000 | 2024-06-24 3:27PM EDT | 6.00 | 9.04 | 6.30 | 10.30 | 0.00 | - | 3 | 18 | 199.22% |
| ABR240726C00007000 | 2024-06-25 1:27PM EDT | 7.00 | 7.98 | 5.20 | 9.30 | +0.02 | +0.25% | 1 | 21 | 153.91% |
| ABR240726C00007500 | 2024-06-25 1:27PM EDT | 7.50 | 7.48 | 4.70 | 8.80 | +0.94 | +14.37% | 1 | 16 | 140.63% |
| ABR240726C00008000 | 2024-06-25 1:49PM EDT | 8.00 | 6.94 | 4.30 | 8.30 | -0.06 | -0.86% | 3 | 20 | 140.23% |
| ABR240726C00008500 | 2024-06-25 1:49PM EDT | 8.50 | 7.20 | 5.00 | 7.80 | +1.47 | +25.65% | 4 | 20 | 212.11% |
| ABR240726C00009000 | 2024-06-25 1:45PM EDT | 9.00 | 6.30 | 3.40 | 7.30 | -0.40 | -5.97% | 2 | 20 | 125.00% |
| ABR240726C00009500 | 2024-06-25 1:50PM EDT | 9.50 | 4.67 | 3.00 | 6.70 | -1.33 | -22.17% | 2 | 14 | 113.28% |
| ABR240726C00010000 | 2024-06-25 1:52PM EDT | 10.00 | 4.19 | 2.40 | 6.30 | -0.10 | -2.33% | 3 | 12 | 101.95% |
| ABR240726C00010500 | 2024-06-24 3:39PM EDT | 10.50 | 3.79 | 2.00 | 5.80 | 0.00 | - | 5 | 5 | 97.27% |
| ABR240726C00013000 | 2024-06-10 12:07PM EDT | 13.00 | 0.95 | 1.10 | 1.80 | 0.00 | - | 1 | 1 | 72.46% |
| ABR240726C00013500 | 2024-06-20 1:45PM EDT | 13.50 | 0.94 | 0.00 | 1.30 | 0.00 | - | 6 | 11 | 58.98% |
| ABR240726C00014000 | 2024-06-25 12:25PM EDT | 14.00 | 0.71 | 0.50 | 0.70 | +0.10 | +16.39% | 2 | 68 | 38.38% |
| ABR240726C00014500 | 2024-06-24 3:01PM EDT | 14.50 | 0.82 | 0.00 | 0.45 | 0.00 | - | 6 | 91 | 36.82% |
| ABR240726C00015000 | 2024-06-25 3:44PM EDT | 15.00 | 0.17 | 0.00 | 0.20 | -0.05 | -22.73% | 47 | 427 | 30.76% |
| ABR240726C00015500 | 2024-06-25 3:56PM EDT | 15.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 11 | 2 | 34.86% |
| ABR240726C00016000 | 2024-06-18 1:20PM EDT | 16.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 4 | 9 | 54.69% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240726P00009500 | 2024-06-10 11:11AM EDT | 9.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.94% |
| ABR240726P00010000 | 2024-06-12 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.05% |
| ABR240726P00010500 | 2024-06-10 10:05AM EDT | 10.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 176.46% |
| ABR240726P00011000 | 2024-06-10 9:51AM EDT | 11.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | - | 1 | 110.84% |
| ABR240726P00012000 | 2024-06-24 11:25AM EDT | 12.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 32 | 53.13% |
| ABR240726P00012500 | 2024-06-25 2:29PM EDT | 12.50 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 7 | 761 | 43.75% |
| ABR240726P00013000 | 2024-06-25 9:54AM EDT | 13.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 11 | 161 | 38.48% |
| ABR240726P00013500 | 2024-06-25 12:25PM EDT | 13.50 | 0.38 | 0.25 | 0.35 | +0.08 | +26.67% | 24 | 1,553 | 38.48% |
| ABR240726P00014000 | 2024-06-25 3:48PM EDT | 14.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 6 | 199 | 37.79% |
© 2024 Yahoo. Todos los derechos reservados.