Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 0,00 (0,00%) Petrolio
81,40 -0,53 (-0,65%) Bitcoin EUR
56.913,58 -2.844,57 (-4,76%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503C00011500 | 2024-04-23 11:51AM EDT | 11.50 | 1.61 | 1.25 | 1.45 | 0.00 | - | - | 1 | 76.56% |
| ABR240503C00012000 | 2024-04-30 10:16AM EDT | 12.00 | 1.05 | 0.90 | 1.00 | -0.10 | -8.70% | 3 | 152 | 90.63% |
| ABR240503C00012500 | 2024-04-30 12:15PM EDT | 12.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 414 | 78.91% |
| ABR240503C00013000 | 2024-04-30 3:30PM EDT | 13.00 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 455 | 2,640 | 75.78% |
| ABR240503C00013500 | 2024-04-30 3:56PM EDT | 13.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 33 | 1,093 | 76.95% |
| ABR240503C00014000 | 2024-04-30 11:57AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 340 | 78.13% |
| ABR240503C00014500 | 2024-04-09 12:45PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 27 | 84.38% |
| ABR240503C00015000 | 2024-04-05 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 103.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503P00009000 | 2024-04-04 3:17PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 416.41% |
| ABR240503P00009500 | 2024-04-12 10:26AM EDT | 9.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 371.09% |
| ABR240503P00010000 | 2024-04-23 10:56AM EDT | 10.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 1 | 228 | 409.38% |
| ABR240503P00010500 | 2024-04-23 11:12AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 129.69% |
| ABR240503P00011000 | 2024-04-29 3:11PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 320 | 1,948 | 122.66% |
| ABR240503P00011500 | 2024-04-30 3:34PM EDT | 11.50 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 16 | 721 | 106.25% |
| ABR240503P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 113 | 2,285 | 92.19% |
| ABR240503P00012500 | 2024-04-30 3:44PM EDT | 12.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 86 | 2,681 | 85.94% |
| ABR240503P00013000 | 2024-04-30 3:46PM EDT | 13.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 126 | 696 | 76.95% |
| ABR240503P00013500 | 2024-04-29 12:49PM EDT | 13.50 | 0.63 | 0.05 | 0.85 | 0.00 | - | 21 | 85 | 91.41% |
| ABR240503P00014500 | 2024-04-25 3:02PM EDT | 14.50 | 1.94 | 1.10 | 1.75 | 0.00 | - | - | 1 | 113.28% |
| ABR240503P00016000 | 2024-04-25 3:02PM EDT | 16.00 | 3.42 | 1.45 | 3.30 | 0.00 | - | - | 1 | 196.09% |
© 2024 Yahoo. Tutti i diritti riservati.