U.S. markets open in 3 hours 50 minutes
F S&P 500
5,547.00 +10.00 (+0.18%) F Dow Jones
39,521.00 -5.00 (-0.01%) F Nasdaq
20,037.25 +65.00 (+0.33%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.41 +0.58 (+0.72%) Oro
2,328.10 -2.70 (-0.12%)
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:
Precio de ejercicio:10.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00010000 | 2024-06-21 12:20PM EDT | 2024-06-28 | 4.95 | 2.35 | 6.30 | 0.00 | - | 10 | 31 | 315.63% |
| ABR240705C00010000 | 2024-06-20 12:19PM EDT | 2024-07-05 | 4.08 | 2.30 | 6.30 | 0.00 | - | 1 | 12 | 165.63% |
| ABR240712C00010000 | 2024-06-25 1:41PM EDT | 2024-07-12 | 4.98 | 3.50 | 5.90 | +0.90 | +22.06% | 1 | 11 | 193.75% |
| ABR240719C00010000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 3.70 | 2.65 | 5.50 | 0.00 | - | 52 | 0 | 248.24% |
| ABR240726C00010000 | 2024-06-25 1:52PM EDT | 2024-07-26 | 4.19 | 2.40 | 6.30 | -0.10 | -2.33% | 3 | 12 | 101.95% |
| ABR240802C00010000 | 2024-06-25 2:01PM EDT | 2024-08-02 | 4.98 | 2.40 | 6.40 | -0.02 | -0.40% | 1 | 11 | 98.24% |
| ABR240816C00010000 | 2024-06-20 1:10PM EDT | 2024-08-16 | 4.42 | 2.20 | 5.20 | 0.00 | - | 99 | 109 | 147.85% |
| ABR241018C00010000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 4.20 | 3.40 | 4.70 | 0.00 | - | 1 | 12 | 74.41% |
| ABR250117C00010000 | 2024-06-20 2:41PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.50 | 0.00 | - | 1 | 145 | 47.02% |
| ABR250815C00010000 | 2024-06-24 2:54PM EDT | 2025-08-15 | 4.30 | 2.95 | 5.40 | 0.00 | - | 1 | 1 | 57.18% |
| ABR260116C00010000 | 2024-06-20 2:29PM EDT | 2026-01-16 | 4.20 | 3.50 | 4.60 | 0.00 | - | 1 | 461 | 30.91% |
| ABR260821C00010000 | 2024-06-21 10:30AM EDT | 2026-08-21 | 4.20 | 1.80 | 6.50 | 0.00 | - | 1 | 182 | 60.50% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 620.31% |
| ABR240719P00010000 | 2024-06-25 2:21PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 21 | 16,141 | 71.88% |
| ABR240726P00010000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.05% |
| ABR240802P00010000 | 2024-06-14 11:02AM EDT | 2024-08-02 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 2 | 176.37% |
| ABR240816P00010000 | 2024-06-25 10:56AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 1,818 | 68.16% |
| ABR240920P00010000 | 2024-06-25 3:34PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.20 | 0.00 | - | 30 | 2,646 | 57.62% |
| ABR241018P00010000 | 2024-06-25 2:33PM EDT | 2024-10-18 | 0.27 | 0.15 | 0.30 | +0.02 | +8.00% | 2 | 2,091 | 53.91% |
| ABR250117P00010000 | 2024-06-25 3:07PM EDT | 2025-01-17 | 0.55 | 0.55 | 0.65 | 0.00 | - | 7 | 17,901 | 57.23% |
| ABR250815P00010000 | 2024-06-24 3:37PM EDT | 2025-08-15 | 1.36 | 0.95 | 1.45 | 0.00 | - | 96 | 2,046 | 55.76% |
| ABR260116P00010000 | 2024-06-25 3:20PM EDT | 2026-01-16 | 1.80 | 1.75 | 2.00 | +0.05 | +2.86% | 22 | 1,724 | 61.40% |
| ABR260821P00010000 | 2024-06-25 2:29PM EDT | 2026-08-21 | 2.00 | 0.00 | 2.65 | -0.27 | -11.89% | 1 | 119 | 65.53% |
© 2024 Yahoo. Todos los derechos reservados.