U.S. markets open in 3 hours 51 minutes
F S&P 500
5,548.25 +11.25 (+0.20%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,044.00 +71.75 (+0.36%) E-mini Russell 2000 Index Futur
2,045.30 +0.40 (+0.02%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,328.60 -2.20 (-0.09%)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00015000 | 2024-06-24 2:57PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 505 | 57.81% |
| ABR240705C00015000 | 2024-06-25 3:29PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 800 | 40.23% |
| ABR240712C00015000 | 2024-06-25 2:14PM EDT | 2024-07-12 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 45 | 30.86% |
| ABR240719C00015000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.15 | -0.05 | -26.32% | 229 | 17,081 | 30.66% |
| ABR240726C00015000 | 2024-06-25 3:44PM EDT | 2024-07-26 | 0.17 | 0.00 | 0.20 | -0.05 | -22.73% | 47 | 427 | 30.76% |
| ABR240802C00015000 | 2024-06-24 2:47PM EDT | 2024-08-02 | 0.34 | 0.20 | 0.35 | 0.00 | - | 20 | 75 | 37.21% |
| ABR240816C00015000 | 2024-06-25 2:53PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.35 | -0.05 | -13.89% | 492 | 7,118 | 31.84% |
| ABR240920C00015000 | 2024-06-25 12:18PM EDT | 2024-09-20 | 0.40 | 0.35 | 0.45 | -0.18 | -31.03% | 1 | 1,054 | 28.52% |
| ABR241018C00015000 | 2024-06-24 9:30AM EDT | 2024-10-18 | 0.66 | 0.45 | 0.60 | 0.00 | - | 1 | 2,516 | 29.79% |
| ABR250117C00015000 | 2024-06-24 3:26PM EDT | 2025-01-17 | 0.82 | 0.65 | 0.75 | 0.00 | - | 29 | 11,326 | 25.88% |
| ABR250815C00015000 | 2024-06-25 10:41AM EDT | 2025-08-15 | 1.01 | 1.05 | 1.35 | -0.11 | -9.82% | 21 | 663 | 28.25% |
| ABR260116C00015000 | 2024-06-18 10:23AM EDT | 2026-01-16 | 1.32 | 0.90 | 1.80 | 0.00 | - | 3 | 593 | 30.52% |
| ABR260821C00015000 | 2024-06-13 10:34AM EDT | 2026-08-21 | 1.50 | 1.20 | 2.95 | 0.00 | - | 2 | 427 | 39.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00015000 | 2024-06-17 10:40AM EDT | 2024-06-28 | 1.23 | 0.80 | 1.05 | 0.00 | - | 2 | 7 | 63.28% |
| ABR240719P00015000 | 2024-06-21 11:42AM EDT | 2024-07-19 | 1.09 | 0.85 | 1.45 | 0.00 | - | 266 | 2,153 | 64.45% |
| ABR240816P00015000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 1.50 | 1.40 | 1.70 | -0.10 | -6.25% | 15 | 497 | 55.86% |
| ABR240920P00015000 | 2024-06-24 3:02PM EDT | 2024-09-20 | 1.60 | 0.50 | 1.90 | 0.00 | - | 10 | 34 | 50.49% |
| ABR241018P00015000 | 2024-06-24 2:21PM EDT | 2024-10-18 | 1.80 | 1.50 | 2.00 | 0.00 | - | 5 | 1,261 | 47.12% |
| ABR250117P00015000 | 2024-06-24 2:49PM EDT | 2025-01-17 | 2.40 | 2.20 | 3.00 | 0.00 | - | 13 | 1,384 | 58.84% |
| ABR250815P00015000 | 2024-06-24 10:41AM EDT | 2025-08-15 | 3.60 | 2.65 | 5.30 | 0.00 | - | 15 | 862 | 57.81% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 4.40 | 2.85 | 5.50 | 0.00 | - | 1 | 366 | 52.30% |
| ABR260821P00015000 | 2024-06-18 3:57PM EDT | 2026-08-21 | 5.00 | 4.00 | 7.50 | 0.00 | - | 1 | 41 | 64.58% |
© 2024 Yahoo. Todos los derechos reservados.