Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.470,29 +1.035,10 (+1,68%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240802C00002500 | 2024-07-26 2:17PM EDT | 2.50 | 11.08 | 9.20 | 13.20 | +0.31 | +2.88% | 4 | 5 | 693.75% |
| ABR240802C00005000 | 2024-07-26 1:31PM EDT | 5.00 | 8.53 | 8.50 | 10.70 | +0.30 | +3.65% | 8 | 9 | 857.03% |
| ABR240802C00006000 | 2024-07-26 2:16PM EDT | 6.00 | 7.57 | 5.80 | 9.70 | +0.28 | +3.84% | 8 | 4 | 387.50% |
| ABR240802C00007000 | 2024-07-26 2:16PM EDT | 7.00 | 6.56 | 4.70 | 8.70 | +0.36 | +5.81% | 4 | 7 | 290.63% |
| ABR240802C00007500 | 2024-07-26 2:16PM EDT | 7.50 | 6.08 | 4.40 | 8.20 | +0.28 | +4.83% | 8 | 7 | 319.53% |
| ABR240802C00008000 | 2024-07-22 2:14PM EDT | 8.00 | 5.30 | 4.00 | 7.70 | 0.00 | - | 6 | 20 | 310.94% |
| ABR240802C00008500 | 2024-07-22 3:01PM EDT | 8.50 | 4.80 | 4.50 | 7.20 | 0.00 | - | 2 | 29 | 422.27% |
| ABR240802C00009000 | 2024-07-26 1:46PM EDT | 9.00 | 4.60 | 4.00 | 6.70 | +0.26 | +5.99% | 8 | 26 | 386.33% |
| ABR240802C00009500 | 2024-07-22 2:55PM EDT | 9.50 | 3.85 | 2.20 | 6.20 | 0.00 | - | 2 | 10 | 173.44% |
| ABR240802C00010000 | 2024-07-22 2:53PM EDT | 10.00 | 3.35 | 2.00 | 5.50 | 0.00 | - | 3 | 21 | 173.44% |
| ABR240802C00010500 | 2024-07-19 11:38AM EDT | 10.50 | 2.64 | 1.40 | 5.00 | 0.00 | - | 19 | 12 | 133.59% |
| ABR240802C00011000 | 2024-07-26 12:29PM EDT | 11.00 | 2.50 | 1.10 | 4.80 | +0.17 | +7.30% | 6 | 14 | 180.08% |
| ABR240802C00011500 | 2024-07-26 12:27PM EDT | 11.50 | 2.00 | 1.00 | 4.20 | +0.15 | +8.11% | 2 | 28 | 183.59% |
| ABR240802C00012000 | 2024-07-26 12:43PM EDT | 12.00 | 1.70 | 1.60 | 1.80 | +0.35 | +25.93% | 14 | 6 | 77.34% |
| ABR240802C00012500 | 2024-07-26 3:55PM EDT | 12.50 | 1.25 | 1.15 | 1.30 | +0.40 | +47.06% | 77 | 72 | 64.45% |
| ABR240802C00013000 | 2024-07-26 1:38PM EDT | 13.00 | 0.73 | 0.70 | 0.85 | +0.29 | +65.91% | 468 | 692 | 52.93% |
| ABR240802C00013500 | 2024-07-26 3:56PM EDT | 13.50 | 0.40 | 0.35 | 0.50 | +0.22 | +122.22% | 287 | 263 | 58.40% |
| ABR240802C00014000 | 2024-07-26 3:54PM EDT | 14.00 | 0.19 | 0.10 | 0.20 | +0.13 | +216.67% | 1,733 | 846 | 46.88% |
| ABR240802C00014500 | 2024-07-26 3:54PM EDT | 14.50 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 33 | 221 | 50.59% |
| ABR240802C00015000 | 2024-07-26 11:36AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 1,086 | 53.91% |
| ABR240802C00015500 | 2024-07-23 10:19AM EDT | 15.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 276 | 57.03% |
| ABR240802C00016000 | 2024-07-26 2:40PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 20 | 78.91% |
| ABR240802C00016500 | 2024-07-12 11:12AM EDT | 16.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 211.72% |
| ABR240802C00017000 | 2024-07-12 12:31PM EDT | 17.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 34 | 100.78% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240802P00007500 | 2024-07-15 10:21AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 215.63% |
| ABR240802P00008000 | 2024-07-19 3:40PM EDT | 8.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 545.70% |
| ABR240802P00008500 | 2024-07-22 11:32AM EDT | 8.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 82 | 502.73% |
| ABR240802P00009000 | 2024-07-22 12:15PM EDT | 9.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 32 | 34 | 462.11% |
| ABR240802P00009500 | 2024-07-22 12:41PM EDT | 9.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 442 | 423.83% |
| ABR240802P00010000 | 2024-07-25 11:15AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,151 | 171.09% |
| ABR240802P00010500 | 2024-07-24 1:49PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 230 | 1,996 | 104.69% |
| ABR240802P00011000 | 2024-07-26 12:40PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 225 | 102.34% |
| ABR240802P00011500 | 2024-07-26 3:52PM EDT | 11.50 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1,214 | 56 | 85.16% |
| ABR240802P00012000 | 2024-07-26 2:40PM EDT | 12.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 71 | 311 | 75.78% |
| ABR240802P00012500 | 2024-07-26 3:19PM EDT | 12.50 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 115 | 576 | 68.75% |
| ABR240802P00013000 | 2024-07-26 3:52PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 1,280 | 1,923 | 60.16% |
| ABR240802P00013500 | 2024-07-26 3:13PM EDT | 13.50 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 67 | 209 | 50.98% |
| ABR240802P00014000 | 2024-07-26 3:07PM EDT | 14.00 | 0.65 | 0.50 | 0.65 | -0.10 | -13.33% | 133 | 448 | 56.84% |
| ABR240802P00014500 | 2024-07-25 12:57PM EDT | 14.50 | 1.25 | 0.90 | 1.05 | -0.05 | -3.85% | 4 | 35 | 62.89% |
| ABR240802P00015000 | 2024-07-25 2:13PM EDT | 15.00 | 1.86 | 0.00 | 1.65 | 0.00 | - | 20 | 44 | 97.66% |
| ABR240802P00017000 | 2024-07-12 3:45PM EDT | 17.00 | 4.20 | 2.00 | 5.30 | 0.00 | - | - | 3 | 158.20% |
| ABR240802P00025000 | 2024-07-22 3:48PM EDT | 25.00 | 11.70 | 11.00 | 11.60 | 0.00 | - | 1 | 7 | 293.75% |
© 2024 Yahoo. Todos los derechos reservados.