Mercados españoles abiertos en 2 hrs 45 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.124,92 +163,12 (+0,43%) Dólar/Euro
1,0681 +0,0007 (+0,06%) Petróleo Brent
87,58 +0,29 (+0,33%) Bitcoin EUR
58.067,59 -1.691,22 (-2,83%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:10.00
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240419C00010000 | 2024-03-28 12:12PM EDT | 2024-04-19 | 3.21 | 1.10 | 2.75 | 0.00 | - | 3 | 314 | 439.06% |
| ABR240510C00010000 | 2024-04-03 10:41AM EDT | 2024-05-10 | 3.10 | 2.20 | 2.90 | 0.00 | - | 10 | 10 | 106.64% |
| ABR240517C00010000 | 2024-04-15 10:47AM EDT | 2024-05-17 | 2.30 | 2.15 | 2.35 | 0.00 | - | 1 | 7 | 56.64% |
| ABR240621C00010000 | 2024-03-12 11:53AM EDT | 2024-06-21 | 3.15 | 2.40 | 2.60 | 0.00 | - | - | 10 | 59.77% |
| ABR240719C00010000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 2.22 | 2.25 | 2.55 | 0.00 | - | 1 | 356 | 53.03% |
| ABR241018C00010000 | 2024-04-12 10:20AM EDT | 2024-10-18 | 2.60 | 2.40 | 2.60 | 0.00 | - | 1 | 579 | 39.75% |
| ABR250117C00010000 | 2024-04-17 10:12AM EDT | 2025-01-17 | 2.55 | 2.45 | 2.70 | +0.10 | +4.08% | 10 | 633 | 35.79% |
| ABR250815C00010000 | 2024-04-16 3:11PM EDT | 2025-08-15 | 2.48 | 0.50 | 3.30 | 0.00 | - | 110 | 599 | 40.67% |
| ABR260116C00010000 | 2024-04-15 2:53PM EDT | 2026-01-16 | 2.60 | 2.45 | 2.80 | 0.00 | - | 74 | 924 | 25.56% |
| ABR260821C00010000 | 2024-04-16 9:47AM EDT | 2026-08-21 | 2.50 | 0.05 | 5.00 | 0.00 | - | 2 | 207 | 58.67% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240419P00010000 | 2024-04-15 12:25PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 254 | 25,643 | 156.25% |
| ABR240426P00010000 | 2024-04-16 2:36PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 261 | 85.94% |
| ABR240503P00010000 | 2024-04-04 2:12PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 124.22% |
| ABR240510P00010000 | 2024-04-16 9:59AM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 84 | 73.05% |
| ABR240517P00010000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.25 | -0.07 | -25.93% | 86 | 4,125 | 73.83% |
| ABR240524P00010000 | 2024-04-17 3:57PM EDT | 2024-05-24 | 0.29 | 0.20 | 0.30 | -0.02 | -6.45% | 10 | 61 | 69.14% |
| ABR240531P00010000 | 2024-04-16 2:17PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 41 | 68.16% |
| ABR240621P00010000 | 2024-04-17 1:09PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 14 | 723 | 66.89% |
| ABR240719P00010000 | 2024-04-17 9:47AM EDT | 2024-07-19 | 0.59 | 0.50 | 0.65 | -0.08 | -11.94% | 10 | 16,333 | 62.99% |
| ABR241018P00010000 | 2024-04-17 3:09PM EDT | 2024-10-18 | 1.06 | 0.95 | 1.10 | -0.04 | -3.64% | 104 | 755 | 61.62% |
| ABR250117P00010000 | 2024-04-17 3:31PM EDT | 2025-01-17 | 1.50 | 1.35 | 1.55 | 0.00 | - | 116 | 8,153 | 62.79% |
| ABR250815P00010000 | 2024-04-17 12:11PM EDT | 2025-08-15 | 2.15 | 2.10 | 2.20 | -0.05 | -2.27% | 1 | 1,251 | 62.55% |
| ABR260116P00010000 | 2024-04-17 11:34AM EDT | 2026-01-16 | 2.46 | 2.35 | 2.50 | +0.01 | +0.41% | 100 | 1,194 | 59.74% |
| ABR260821P00010000 | 2024-04-16 12:01PM EDT | 2026-08-21 | 3.00 | 2.00 | 5.50 | 0.00 | - | 10 | 105 | 74.22% |
© 2024 Yahoo. Todos los derechos reservados.