Italia markets close in 1 hour 26 minutes
FTSE MIB
34.768,78 +276,37 (+0,80%) Dow Jones
38.606,86 -79,46 (-0,21%) Nasdaq
16.839,45 +104,43 (+0,62%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,03 -1,96 (-2,55%) Bitcoin EUR
64.263,41 +1.579,38 (+2,52%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607C00000500 | 2024-05-31 10:41AM EDT | 0.50 | 13.18 | 12.20 | 15.60 | 0.00 | - | 2 | 5 | 3,525.00% |
| ABR240607C00001000 | 2024-05-29 1:37PM EDT | 1.00 | 12.16 | 12.90 | 13.20 | 0.00 | - | - | 2 | 1,275.00% |
| ABR240607C00001500 | 2024-05-31 10:40AM EDT | 1.50 | 12.18 | 11.30 | 12.60 | 0.00 | - | 1 | 4 | 1,181.25% |
| ABR240607C00002500 | 2024-05-21 2:56PM EDT | 2.50 | 11.26 | 10.00 | 13.30 | 0.00 | - | 1 | 0 | 971.88% |
| ABR240607C00005000 | 2024-05-29 2:29PM EDT | 5.00 | 8.10 | 8.90 | 9.80 | 0.00 | - | 1 | 1 | 727.34% |
| ABR240607C00006000 | 2024-05-02 11:34AM EDT | 6.00 | 6.98 | 6.00 | 8.40 | 0.00 | - | - | 0 | 637.50% |
| ABR240607C00007000 | 2024-05-14 11:21AM EDT | 7.00 | 7.78 | 6.10 | 7.20 | 0.00 | - | 1 | 0 | 446.88% |
| ABR240607C00007500 | 2024-04-30 1:43PM EDT | 7.50 | 7.40 | 5.30 | 6.10 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00008000 | 2024-05-01 2:06PM EDT | 8.00 | 4.96 | 5.10 | 5.80 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00009000 | 2024-05-20 11:53AM EDT | 9.00 | 4.92 | 4.20 | 7.10 | 0.00 | - | - | 0 | 454.69% |
| ABR240607C00009500 | 2024-05-24 11:40AM EDT | 9.50 | 4.00 | 3.70 | 6.50 | 0.00 | - | 2 | 1 | 402.34% |
| ABR240607C00010000 | 2024-05-29 2:29PM EDT | 10.00 | 3.10 | 3.60 | 5.70 | 0.00 | - | 1 | 1 | 378.52% |
| ABR240607C00012500 | 2024-05-24 11:41AM EDT | 12.50 | 1.00 | 1.40 | 1.65 | 0.00 | - | 3 | 2 | 71.09% |
| ABR240607C00013000 | 2024-05-31 11:53AM EDT | 13.00 | 0.80 | 0.45 | 1.10 | 0.00 | - | 14 | 264 | 71.48% |
| ABR240607C00013500 | 2024-06-03 9:44AM EDT | 13.50 | 0.63 | 0.55 | 0.70 | +0.28 | +80.00% | 73 | 1,275 | 51.56% |
| ABR240607C00014000 | 2024-06-03 9:49AM EDT | 14.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 140 | 1,707 | 39.84% |
| ABR240607C00014500 | 2024-06-03 9:44AM EDT | 14.50 | 0.10 | 0.05 | 0.10 | +0.07 | +233.33% | 34 | 305 | 43.36% |
| ABR240607C00015000 | 2024-06-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 11 | 74 | 102.73% |
| ABR240607C00015500 | 2024-05-13 10:49AM EDT | 15.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 99.22% |
| ABR240607C00016000 | 2024-05-24 2:16PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 81.25% |
| ABR240607C00016500 | 2024-05-14 10:17AM EDT | 16.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 2 | 139.45% |
| ABR240607C00018000 | 2024-05-13 1:11PM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 176.56% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607P00009500 | 2024-04-25 3:52PM EDT | 9.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 516.41% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 10.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 189.84% |
| ABR240607P00010500 | 2024-05-20 10:42AM EDT | 10.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 61 | 432.42% |
| ABR240607P00011000 | 2024-05-23 3:38PM EDT | 11.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 136 | 392.58% |
| ABR240607P00011500 | 2024-05-30 12:35PM EDT | 11.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 176 | 237.89% |
| ABR240607P00012000 | 2024-05-30 11:40AM EDT | 12.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 237 | 79.69% |
| ABR240607P00012500 | 2024-06-03 9:46AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| ABR240607P00013000 | 2024-06-03 9:34AM EDT | 13.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 112 | 1,181 | 53.13% |
| ABR240607P00013500 | 2024-06-03 9:42AM EDT | 13.50 | 0.05 | 0.05 | 0.10 | -0.10 | -55.56% | 24 | 405 | 42.97% |
| ABR240607P00014000 | 2024-05-31 2:07PM EDT | 14.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 34 | 257 | 44.53% |
| ABR240607P00014500 | 2024-06-03 9:32AM EDT | 14.50 | 0.60 | 0.55 | 0.60 | -0.25 | -29.41% | 1 | 5 | 39.45% |
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 15.00 | 2.65 | 0.95 | 1.25 | 0.00 | - | - | 1 | 58.98% |
© 2024 Yahoo. Tutti i diritti riservati.