Mercados españoles cerrados

Arbor Realty Trust, Inc. (ABR)

NYSE - Nasdaq Precio en tiempo real. 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 comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABR240719C000025002024-05-06 3:48PM EDT2.5010.8710.4011.800.00-60307.81%
ABR240719C000040002024-05-06 3:52PM EDT4.009.388.6010.000.00--0303.52%
ABR240719C000050002024-05-15 9:45AM EDT5.009.907.609.500.00-10174.22%
ABR240719C000075002024-02-05 11:27AM EDT7.505.015.406.000.00-15101.95%
ABR240719C000090002024-04-26 10:31AM EDT9.003.503.705.400.00-1181.64%
ABR240719C000100002024-05-22 11:46AM EDT10.003.703.204.400.00-52087.11%
ABR240719C000110002024-05-23 9:56AM EDT11.002.422.203.600.00-52674.51%
ABR240719C000125002024-05-24 12:31PM EDT12.501.241.201.30+0.04+3.33%176839.16%
ABR240719C000140002024-05-24 1:18PM EDT14.000.460.400.50+0.06+15.00%1910,69436.23%
ABR240719C000150002024-05-24 3:27PM EDT15.000.200.200.25-0.02-9.09%1511,70837.11%
ABR240719C000160002024-05-24 3:06PM EDT16.000.050.100.15-0.05-50.00%513,43140.63%
ABR240719C000175002024-05-22 1:46PM EDT17.500.100.050.150.00-289,45953.52%
ABR240719C000190002024-05-14 3:59PM EDT19.000.150.000.750.00-1171,19883.59%
ABR240719C000200002024-05-16 1:46PM EDT20.000.090.000.200.00-2,1256,55664.84%
ABR240719C000210002024-01-11 2:22PM EDT21.000.150.050.150.00-4970.70%
ABR240719C000225002024-01-16 3:49PM EDT22.500.050.000.150.00-1074.61%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABR240719P000025002024-04-22 10:22AM EDT2.500.050.000.000.00-3050.00%
ABR240719P000040002024-05-10 12:36PM EDT4.000.050.000.750.00-11122255.86%
ABR240719P000050002024-05-01 1:42PM EDT5.000.050.000.050.00-102,880120.31%
ABR240719P000060002024-05-23 12:09PM EDT6.000.030.000.200.00-2273127.34%
ABR240719P000075002024-05-23 10:38AM EDT7.500.050.050.200.00-12,580101.17%
ABR240719P000090002024-05-24 3:18PM EDT9.000.100.050.10+0.05+100.00%51,76565.63%
ABR240719P000100002024-05-24 3:04PM EDT10.000.110.100.15+0.01+10.00%7516,47558.01%
ABR240719P000110002024-05-24 3:09PM EDT11.000.200.150.200.00-7811,47450.20%
ABR240719P000125002024-05-24 3:57PM EDT12.500.450.400.50-0.03-6.25%5217,88642.97%
ABR240719P000140002024-05-24 11:53AM EDT14.001.051.051.25-0.07-6.25%519,81342.19%
ABR240719P000150002024-05-23 1:35PM EDT15.001.871.302.550.00-21,02772.75%
ABR240719P000160002024-05-14 10:05AM EDT16.002.002.153.200.00-5078667.58%
ABR240719P000175002024-05-17 10:38AM EDT17.503.883.604.500.00-17166770.70%
ABR240719P000190002024-04-16 11:14AM EDT19.007.404.305.900.00-5522975.59%
ABR240719P000200002024-05-14 3:31PM EDT20.005.605.907.400.00-571116.99%
ABR240719P000225002023-12-19 3:50PM EDT22.507.338.309.600.00--2114.84%
ABR240719P000240002023-12-15 11:28AM EDT24.009.239.4011.900.00-3266.41%