U.S. markets open in 5 hours 11 minutes
F S&P 500
5,550.00 +13.00 (+0.23%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,055.00 +82.75 (+0.41%) E-mini Russell 2000 Index Futur
2,046.20 +1.30 (+0.06%) Petróleo
81.00 +0.17 (+0.21%) Oro
2,325.70 -5.10 (-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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018C00006000 | 2024-03-08 1:14PM EDT | 6.00 | 6.87 | 5.80 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABR241018C00009000 | 2024-04-11 9:55AM EDT | 9.00 | 3.20 | 3.30 | 4.40 | 0.00 | - | - | 0 | 0.00% |
| ABR241018C00010000 | 2024-06-25 1:31PM EDT | 10.00 | 4.20 | 3.40 | 4.70 | 0.00 | - | 1 | 12 | 74.41% |
| ABR241018C00011000 | 2024-05-15 11:17AM EDT | 11.00 | 3.70 | 2.75 | 4.70 | 0.00 | - | 7 | 16 | 61.62% |
| ABR241018C00012000 | 2024-06-11 3:38PM EDT | 12.00 | 1.80 | 2.15 | 2.65 | 0.00 | - | 2 | 743 | 45.02% |
| ABR241018C00013000 | 2024-06-25 11:38AM EDT | 13.00 | 1.60 | 1.50 | 1.65 | -0.01 | -0.62% | 5 | 960 | 32.18% |
| ABR241018C00014000 | 2024-06-25 12:09PM EDT | 14.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 28 | 2,556 | 32.67% |
| ABR241018C00015000 | 2024-06-24 9:30AM EDT | 15.00 | 0.66 | 0.45 | 0.60 | 0.00 | - | 1 | 2,516 | 29.79% |
| ABR241018C00016000 | 2024-06-24 1:00PM EDT | 16.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 4 | 2,236 | 32.23% |
| ABR241018C00017000 | 2024-06-25 11:07AM EDT | 17.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 5 | 1,993 | 28.32% |
| ABR241018C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 1,699 | 39.65% |
| ABR241018C00019000 | 2024-05-15 12:34PM EDT | 19.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 53 | 54 | 52.64% |
| ABR241018C00020000 | 2024-05-15 3:02PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 161 | 56.84% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018P00003000 | 2024-04-19 10:41AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 75 | 223.83% |
| ABR241018P00004000 | 2024-05-16 2:28PM EDT | 4.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 25 | 30 | 183.20% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 40 | 670 | 153.32% |
| ABR241018P00006000 | 2024-06-11 2:24PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 129.49% |
| ABR241018P00007000 | 2024-06-17 1:30PM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 109.77% |
| ABR241018P00008000 | 2024-06-24 12:19PM EDT | 8.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2,592 | 77.15% |
| ABR241018P00009000 | 2024-06-25 2:25PM EDT | 9.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 10 | 605 | 56.64% |
| ABR241018P00010000 | 2024-06-25 2:33PM EDT | 10.00 | 0.27 | 0.15 | 0.30 | +0.02 | +8.00% | 2 | 2,091 | 53.91% |
| ABR241018P00011000 | 2024-06-25 12:55PM EDT | 11.00 | 0.35 | 0.00 | 0.40 | +0.01 | +2.94% | 102 | 13,266 | 52.54% |
| ABR241018P00012000 | 2024-06-25 1:18PM EDT | 12.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 220 | 4,185 | 48.83% |
| ABR241018P00013000 | 2024-06-25 1:55PM EDT | 13.00 | 0.81 | 0.80 | 0.85 | -0.04 | -4.71% | 2 | 1,624 | 44.34% |
| ABR241018P00014000 | 2024-06-24 11:58AM EDT | 14.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 6 | 225 | 45.17% |
| ABR241018P00015000 | 2024-06-24 2:21PM EDT | 15.00 | 1.80 | 1.50 | 2.00 | 0.00 | - | 5 | 1,261 | 47.12% |
| ABR241018P00016000 | 2024-06-17 9:43AM EDT | 16.00 | 2.95 | 2.40 | 3.00 | 0.00 | - | 1 | 305 | 57.52% |
| ABR241018P00017000 | 2024-05-15 3:07PM EDT | 17.00 | 3.80 | 3.70 | 5.50 | 0.00 | - | 20 | 151 | 85.74% |
| ABR241018P00018000 | 2024-04-04 10:48AM EDT | 18.00 | 5.80 | 5.10 | 6.80 | 0.00 | - | 14 | 86 | 104.98% |
© 2024 Yahoo. Todos los derechos reservados.