Mercado abrirá em 3 h 46 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,50 +0,02 (+0,03%) OURO
2.324,90 -6,30 (-0,27%) Bitcoin USD
64.224,02 -988,70 (-1,52%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00001000 | 2024-05-06 2:40PM EDT | 1.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240510C00001500 | 2024-05-02 11:17AM EDT | 1.50 | 11.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510C00002000 | 2024-05-02 11:18AM EDT | 2.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510C00002500 | 2024-05-02 11:18AM EDT | 2.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510C00005000 | 2024-05-03 10:08AM EDT | 5.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABR240510C00010000 | 2024-04-03 10:41AM EDT | 10.00 | 3.10 | 3.10 | 4.90 | 0.00 | - | 10 | 10 | 371.88% |
| ABR240510C00011000 | 2024-05-03 12:51PM EDT | 11.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240510C00012000 | 2024-05-06 12:35PM EDT | 12.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240510C00012500 | 2024-05-06 3:52PM EDT | 12.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ABR240510C00013000 | 2024-05-06 3:48PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.00% |
| ABR240510C00013500 | 2024-05-06 3:58PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 3.13% |
| ABR240510C00014000 | 2024-05-06 12:12PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ABR240510C00014500 | 2024-05-02 3:49PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABR240510C00015000 | 2024-04-02 10:58AM EDT | 15.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 67.19% |
| ABR240510C00015500 | 2024-04-05 10:29AM EDT | 15.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 247.66% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510P00008000 | 2024-04-10 9:47AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABR240510P00008500 | 2024-04-15 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240510P00009000 | 2024-04-10 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240510P00009500 | 2024-04-17 1:23PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240510P00010000 | 2024-04-16 9:59AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABR240510P00010500 | 2024-05-03 12:58PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240510P00011000 | 2024-05-03 2:45PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ABR240510P00011500 | 2024-05-06 2:11PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ABR240510P00012000 | 2024-05-06 1:11PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABR240510P00012500 | 2024-05-06 3:54PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 25.00% |
| ABR240510P00013000 | 2024-05-06 3:55PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 12.50% |
| ABR240510P00013500 | 2024-05-06 3:39PM EDT | 13.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ABR240510P00014000 | 2024-05-03 10:42AM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| ABR240510P00014500 | 2024-05-06 10:35AM EDT | 14.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ABR240510P00015000 | 2024-05-01 3:24PM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240510P00016500 | 2024-05-01 3:22PM EDT | 16.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.