U.S. markets open in 5 hours 1 minute
F S&P 500
5,548.25 +11.25 (+0.20%) F Dow Jones
39,537.00 +11.00 (+0.03%) F Nasdaq
20,046.25 +74.00 (+0.37%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,325.40 -5.40 (-0.23%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117C00002500 | 2024-05-22 12:53PM EDT | 2.50 | 11.20 | 9.50 | 13.80 | 0.00 | - | 1 | 1 | 93.75% |
| ABR250117C00005000 | 2024-06-03 9:30AM EDT | 5.00 | 9.00 | 8.80 | 9.90 | 0.00 | - | 5 | 11 | 97.85% |
| ABR250117C00007500 | 2024-02-27 2:57PM EDT | 7.50 | 5.70 | 5.60 | 6.10 | 0.00 | - | 1 | 5 | 0.00% |
| ABR250117C00009000 | 2024-04-23 3:06PM EDT | 9.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR250117C00010000 | 2024-06-20 2:41PM EDT | 10.00 | 4.10 | 4.00 | 4.50 | 0.00 | - | 5 | 145 | 47.02% |
| ABR250117C00011000 | 2024-06-05 10:09AM EDT | 11.00 | 2.83 | 3.00 | 3.50 | 0.00 | - | 1 | 21 | 37.60% |
| ABR250117C00012500 | 2024-06-18 2:55PM EDT | 12.50 | 1.97 | 1.90 | 2.20 | 0.00 | - | 2 | 4,186 | 30.32% |
| ABR250117C00014000 | 2024-06-24 1:25PM EDT | 14.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 53 | 909 | 29.20% |
| ABR250117C00015000 | 2024-06-24 3:26PM EDT | 15.00 | 0.82 | 0.65 | 0.00 | 0.00 | - | 29 | 11,326 | 3.13% |
| ABR250117C00016000 | 2024-06-24 3:59PM EDT | 16.00 | 0.45 | 0.35 | 0.75 | 0.00 | - | 1,036 | 3,016 | 33.35% |
| ABR250117C00017500 | 2024-06-24 3:37PM EDT | 17.50 | 0.20 | 0.20 | 0.00 | -0.05 | -20.00% | 10 | 15,202 | 6.25% |
| ABR250117C00019000 | 2024-06-24 2:12PM EDT | 19.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 15 | 18 | 29.30% |
| ABR250117C00020000 | 2024-06-25 11:24AM EDT | 20.00 | 0.13 | 0.00 | 0.40 | +0.08 | +160.00% | 1 | 2,033 | 43.36% |
| ABR250117C00022500 | 2024-06-13 12:29PM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 2,267 | 45.90% |
| ABR250117C00025000 | 2023-12-27 1:19PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 58.59% |
| ABR250117C00030000 | 2023-12-13 4:38PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 162 | 57.91% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117P00002500 | 2024-06-25 9:43AM EDT | 2.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2,909 | 135.55% |
| ABR250117P00005000 | 2024-06-24 1:09PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 11,582 | 90.43% |
| ABR250117P00007500 | 2024-06-24 2:18PM EDT | 7.50 | 0.31 | 0.30 | 0.40 | 0.00 | - | 73 | 24,339 | 73.83% |
| ABR250117P00009000 | 2024-06-25 2:42PM EDT | 9.00 | 0.37 | 0.30 | 0.50 | -0.08 | -17.78% | 4 | 762 | 59.28% |
| ABR250117P00010000 | 2024-06-25 3:07PM EDT | 10.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 7 | 17,901 | 57.23% |
| ABR250117P00011000 | 2024-06-25 12:09PM EDT | 11.00 | 0.75 | 0.70 | 0.75 | +0.05 | +7.14% | 228 | 2,640 | 50.88% |
| ABR250117P00012500 | 2024-06-25 11:50AM EDT | 12.50 | 1.15 | 1.05 | 1.20 | 0.00 | - | 5 | 6,138 | 48.15% |
| ABR250117P00014000 | 2024-06-24 3:19PM EDT | 14.00 | 1.80 | 1.70 | 1.95 | 0.00 | - | 100 | 133 | 48.15% |
| ABR250117P00015000 | 2024-06-24 2:49PM EDT | 15.00 | 2.40 | 2.20 | 3.00 | 0.00 | - | 13 | 1,384 | 58.84% |
| ABR250117P00016000 | 2024-05-14 2:49PM EDT | 16.00 | 3.45 | 2.50 | 4.10 | 0.00 | - | 60 | 65 | 50.15% |
| ABR250117P00017500 | 2024-06-24 3:29PM EDT | 17.50 | 4.33 | 4.30 | 4.80 | 0.00 | - | 5 | 690 | 53.76% |
| ABR250117P00019000 | 2024-06-07 9:47AM EDT | 19.00 | 6.33 | 3.50 | 6.70 | 0.00 | - | 5 | 5 | 77.88% |
| ABR250117P00020000 | 2024-06-14 9:59AM EDT | 20.00 | 7.19 | 4.50 | 7.60 | 0.00 | - | 5 | 147 | 80.32% |
| ABR250117P00022500 | 2024-05-15 2:44PM EDT | 22.50 | 9.30 | 8.90 | 10.40 | 0.00 | - | 3 | 34 | 79.35% |
| ABR250117P00025000 | 2024-04-16 10:39AM EDT | 25.00 | 13.40 | 9.90 | 12.60 | 0.00 | - | 2 | 31 | 59.28% |
| ABR250117P00030000 | 2024-02-05 10:59AM EDT | 30.00 | 17.70 | 16.30 | 18.60 | 0.00 | - | 5 | 33 | 109.96% |
© 2024 Yahoo. Todos los derechos reservados.