Mercados españoles cerrados

Arbor Realty Trust, Inc. (ABR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,37+0,14 (+1,06%)
Al cierre: 04:00PM EDT
13,40 +0,03 (+0,22%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABR240531C000025002024-05-22 12:59PM EDT2.5011.2010.2011.000.00-100759.38%
ABR240531C000050002024-05-22 1:10PM EDT5.008.688.008.500.00-73457.81%
ABR240531C000060002024-05-16 11:47AM EDT6.008.586.707.500.00-52381.25%
ABR240531C000070002024-05-22 1:11PM EDT7.006.665.806.500.00-21317.19%
ABR240531C000075002024-05-22 1:04PM EDT7.506.105.206.400.00-22435.94%
ABR240531C000080002024-05-16 11:49AM EDT8.006.544.705.500.00--2260.94%
ABR240531C000085002024-05-16 11:50AM EDT8.505.244.205.000.00-32235.94%
ABR240531C000090002024-05-16 11:51AM EDT9.005.424.004.500.00--1211.72%
ABR240531C000095002024-05-16 11:52AM EDT9.504.233.504.000.00--2188.28%
ABR240531C000100002024-05-22 1:09PM EDT10.003.701.953.500.00-22165.63%
ABR240531C000105002024-05-22 1:10PM EDT10.503.201.803.000.00-11144.53%
ABR240531C000110002024-05-03 10:10AM EDT11.002.251.752.450.00-33107.42%
ABR240531C000120002024-05-10 9:30AM EDT12.000.950.651.450.00-10069.53%
ABR240531C000125002024-05-17 9:32AM EDT12.501.200.751.100.00-1178.52%
ABR240531C000130002024-05-24 3:45PM EDT13.000.450.400.50+0.04+9.76%1952737.89%
ABR240531C000135002024-05-24 3:19PM EDT13.500.110.100.15-0.04-26.67%16023428.13%
ABR240531C000140002024-05-24 2:55PM EDT14.000.050.000.10-0.02-28.57%4745742.58%
ABR240531C000145002024-05-24 1:15PM EDT14.500.020.000.05-0.03-60.00%119548.05%
ABR240531C000150002024-05-23 2:08PM EDT15.000.090.000.050.00-776552.34%
ABR240531C000155002024-05-20 9:39AM EDT15.500.050.000.150.00-62482.03%
ABR240531C000160002024-05-24 3:10PM EDT16.000.030.000.05-0.07-70.00%130075.00%
ABR240531C000180002024-05-14 2:07PM EDT18.000.050.001.250.00--1258.20%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABR240531P000075002024-04-15 1:12PM EDT7.500.070.002.150.00--2583.59%
ABR240531P000080002024-04-16 12:38PM EDT8.000.140.002.000.00--3519.14%
ABR240531P000085002024-04-26 1:40PM EDT8.500.060.002.000.00-11476.95%
ABR240531P000090002024-04-19 9:57AM EDT9.000.100.000.300.00-19219.53%
ABR240531P000095002024-04-26 1:46PM EDT9.500.100.002.400.00-116439.06%
ABR240531P000100002024-05-06 3:27PM EDT10.000.050.000.400.00-15189188.28%
ABR240531P000105002024-05-20 11:34AM EDT10.500.250.000.250.00-130142.97%
ABR240531P000110002024-05-22 11:39AM EDT11.000.030.000.050.00-113082.81%
ABR240531P000115002024-05-24 3:47PM EDT11.500.050.000.20+0.04+400.00%145994.53%
ABR240531P000120002024-05-23 2:14PM EDT12.000.050.000.05+0.03+150.00%182051.56%
ABR240531P000125002024-05-24 12:52PM EDT12.500.050.000.05-0.01-16.67%1377842.97%
ABR240531P000130002024-05-24 3:58PM EDT13.000.080.050.15-0.09-52.94%2,0652,54441.02%
ABR240531P000135002024-05-24 3:52PM EDT13.500.270.250.30-0.13-32.50%6401,17530.86%
ABR240531P000140002024-05-24 12:57PM EDT14.000.730.600.70-0.02-2.67%217236.72%
ABR240531P000145002024-05-24 10:31AM EDT14.501.131.101.70-0.09-7.38%102990.23%
ABR240531P000150002024-05-14 1:30PM EDT15.001.251.051.750.00-28879.69%
ABR240531P000155002024-04-17 3:40PM EDT15.503.370.402.500.00--1142.19%
ABR240531P000170002024-05-09 2:05PM EDT17.004.433.503.800.00-3390.63%