Mercado fechará em 4 h 17 min
BOVESPA
124.789,92 +294,24 (+0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.326,45 -126,43 (-0,23%) PETROLEO CRU
79,61 +1,89 (+2,43%) OURO
2.358,60 +24,10 (+1,03%) Bitcoin USD
68.275,02 -2.063,46 (-2,93%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:43AM EDT. Mercado aberto.
Preço de exercício:10.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240531C00010000 | 2024-05-22 1:09PM EDT | 2024-05-31 | 3.70 | 3.30 | 3.60 | 0.00 | - | 2 | 2 | 188.28% |
| ABR240607C00010000 | 2024-05-20 11:51AM EDT | 2024-06-07 | 3.90 | 3.10 | 3.50 | 0.00 | - | 3 | 1 | 129.69% |
| ABR240621C00010000 | 2024-05-21 12:58PM EDT | 2024-06-21 | 3.73 | 2.95 | 3.90 | 0.00 | - | 1 | 101 | 68.36% |
| ABR240628C00010000 | 2024-05-16 3:36PM EDT | 2024-06-28 | 3.83 | 1.40 | 3.90 | 0.00 | - | - | 10 | 124.81% |
| ABR240719C00010000 | 2024-05-22 11:46AM EDT | 2024-07-19 | 3.70 | 3.10 | 4.40 | 0.00 | - | 52 | 0 | 84.57% |
| ABR241018C00010000 | 2024-05-20 1:15PM EDT | 2024-10-18 | 4.20 | 3.30 | 3.60 | 0.00 | - | 10 | 12 | 42.77% |
| ABR250117C00010000 | 2024-05-23 10:13AM EDT | 2025-01-17 | 3.80 | 3.50 | 3.80 | +0.30 | +8.57% | 5 | 204 | 42.19% |
| ABR250815C00010000 | 2024-05-03 10:49AM EDT | 2025-08-15 | 2.81 | 1.75 | 4.70 | 0.00 | - | 1 | 1 | 53.08% |
| ABR260116C00010000 | 2024-05-15 9:42AM EDT | 2026-01-16 | 5.08 | 1.05 | 4.00 | 0.00 | - | 1 | 430 | 31.10% |
| ABR260821C00010000 | 2024-05-23 10:15AM EDT | 2026-08-21 | 3.46 | 2.50 | 5.60 | 0.00 | - | 2 | 171 | 54.37% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240531P00010000 | 2024-05-24 12:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 174 | 153.13% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 115.63% |
| ABR240614P00010000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 71.88% |
| ABR240621P00010000 | 2024-05-23 12:06PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,431 | 60.94% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 176.76% |
| ABR240719P00010000 | 2024-05-28 11:01AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 369 | 16,550 | 59.77% |
| ABR240816P00010000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 0.24 | 0.15 | 0.35 | 0.00 | - | 6 | 554 | 59.57% |
| ABR240920P00010000 | 2024-05-28 9:47AM EDT | 2024-09-20 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 5 | 119 | 57.52% |
| ABR241018P00010000 | 2024-05-28 10:34AM EDT | 2024-10-18 | 0.46 | 0.30 | 0.50 | +0.01 | +2.22% | 1 | 1,804 | 52.93% |
| ABR250117P00010000 | 2024-05-28 9:54AM EDT | 2025-01-17 | 0.80 | 0.65 | 0.95 | +0.08 | +11.11% | 51 | 17,881 | 56.06% |
| ABR250815P00010000 | 2024-05-28 11:17AM EDT | 2025-08-15 | 1.73 | 1.20 | 1.75 | +0.33 | +23.57% | 6 | 1,712 | 56.69% |
| ABR260116P00010000 | 2024-05-21 12:53PM EDT | 2026-01-16 | 1.98 | 1.40 | 2.70 | 0.00 | - | 24 | 1,646 | 60.16% |
| ABR260821P00010000 | 2024-05-22 9:44AM EDT | 2026-08-21 | 2.25 | 0.00 | 3.00 | 0.00 | - | 1 | 112 | 67.63% |
© 2024 Yahoo. Todos os direitos reservados.