Mercado fechado
BOVESPA
123.779,54 -716,14 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,93 (-0,48%) PETROLEO CRU
80,28 +0,45 (+0,56%) OURO
2.362,40 +5,90 (+0,25%) Bitcoin USD
68.368,88 -1.256,17 (-1,80%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240531C00015000 | 2024-05-23 2:08PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 765 | 73.44% |
| ABR240607C00015000 | 2024-05-23 9:36AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 51.95% |
| ABR240614C00015000 | 2024-05-24 9:56AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 951 | 49.22% |
| ABR240621C00015000 | 2024-05-28 2:57PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 57 | 9,938 | 41.80% |
| ABR240628C00015000 | 2024-05-28 12:59PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 123 | 42.19% |
| ABR240719C00015000 | 2024-05-28 2:09PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.25 | 0.00 | - | 13 | 11,708 | 39.75% |
| ABR240816C00015000 | 2024-05-23 1:28PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 2 | 233 | 39.55% |
| ABR240920C00015000 | 2024-05-28 11:48AM EDT | 2024-09-20 | 0.50 | 0.35 | 0.50 | +0.05 | +11.11% | 2 | 888 | 36.91% |
| ABR241018C00015000 | 2024-05-24 3:04PM EDT | 2024-10-18 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 2,525 | 34.82% |
| ABR250117C00015000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 0.80 | 0.65 | 0.75 | +0.09 | +12.68% | 30 | 11,379 | 32.37% |
| ABR250815C00015000 | 2024-05-23 9:59AM EDT | 2025-08-15 | 1.10 | 0.65 | 1.25 | 0.00 | - | 1 | 585 | 32.35% |
| ABR260116C00015000 | 2024-05-23 10:02AM EDT | 2026-01-16 | 1.25 | 0.85 | 1.50 | 0.00 | - | 1 | 590 | 31.59% |
| ABR260821C00015000 | 2024-05-23 3:49PM EDT | 2026-08-21 | 1.15 | 1.20 | 1.85 | 0.00 | - | 2 | 601 | 31.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240531P00015000 | 2024-05-14 1:30PM EDT | 2024-05-31 | 1.25 | 0.20 | 3.10 | 0.00 | - | 28 | 1 | 361.33% |
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 2024-06-07 | 2.65 | 0.85 | 1.90 | 0.00 | - | - | 1 | 73.44% |
| ABR240614P00015000 | 2024-05-17 10:44AM EDT | 2024-06-14 | 1.28 | 1.35 | 2.20 | 0.00 | - | 6 | 24 | 89.84% |
| ABR240621P00015000 | 2024-05-23 9:35AM EDT | 2024-06-21 | 1.35 | 1.20 | 1.95 | -0.45 | -25.00% | 3 | 1,278 | 53.91% |
| ABR240628P00015000 | 2024-05-22 10:14AM EDT | 2024-06-28 | 1.51 | 1.80 | 2.00 | 0.00 | - | 2 | 6 | 51.95% |
| ABR240719P00015000 | 2024-05-28 1:29PM EDT | 2024-07-19 | 1.85 | 1.80 | 2.05 | -0.02 | -1.07% | 1 | 1,027 | 43.56% |
| ABR240816P00015000 | 2024-05-23 1:35PM EDT | 2024-08-16 | 2.37 | 2.20 | 2.60 | 0.00 | - | 2 | 297 | 51.27% |
| ABR240920P00015000 | 2024-05-14 1:56PM EDT | 2024-09-20 | 2.30 | 1.25 | 4.50 | 0.00 | - | 22 | 22 | 59.47% |
| ABR241018P00015000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 2.43 | 2.55 | 2.90 | 0.00 | - | 3 | 1,235 | 54.15% |
| ABR250117P00015000 | 2024-05-23 10:02AM EDT | 2025-01-17 | 3.20 | 2.90 | 3.80 | 0.00 | - | 1 | 1,293 | 53.08% |
| ABR250815P00015000 | 2024-05-17 10:14AM EDT | 2025-08-15 | 4.10 | 2.85 | 5.60 | 0.00 | - | 1 | 837 | 53.59% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 4.40 | 3.90 | 5.70 | 0.00 | - | 1 | 366 | 54.76% |
| ABR260821P00015000 | 2024-05-22 10:30AM EDT | 2026-08-21 | 5.00 | 4.00 | 6.00 | 0.00 | - | 2 | 35 | 62.62% |
© 2024 Yahoo. Todos os direitos reservados.