Italia markets close in 2 hours 30 minutes
FTSE MIB
34.800,50 +308,09 (+0,89%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,75 -0,24 (-0,31%) Bitcoin EUR
64.229,71 +1.644,46 (+2,63%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240614C00002500 | 2024-05-29 1:39PM EDT | 2.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ABR240614C00005000 | 2024-05-31 10:43AM EDT | 5.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABR240614C00006000 | 2024-05-29 1:41PM EDT | 6.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABR240614C00007000 | 2024-05-29 1:43PM EDT | 7.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ABR240614C00007500 | 2024-05-29 1:44PM EDT | 7.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABR240614C00008000 | 2024-05-29 1:46PM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABR240614C00008500 | 2024-05-29 1:47PM EDT | 8.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABR240614C00009000 | 2024-05-29 1:48PM EDT | 9.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ABR240614C00009500 | 2024-05-29 1:49PM EDT | 9.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ABR240614C00010000 | 2024-05-29 1:50PM EDT | 10.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABR240614C00010500 | 2024-05-29 1:51PM EDT | 10.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ABR240614C00011000 | 2024-05-29 1:52PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ABR240614C00011500 | 2024-05-28 2:03PM EDT | 11.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ABR240614C00012500 | 2024-05-31 9:37AM EDT | 12.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| ABR240614C00013000 | 2024-05-31 9:38AM EDT | 13.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 91 | 0.00% |
| ABR240614C00013500 | 2024-05-31 3:48PM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 75 | 312 | 0.00% |
| ABR240614C00014000 | 2024-05-31 3:35PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 138 | 849 | 3.13% |
| ABR240614C00014500 | 2024-05-31 3:03PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 186 | 12.50% |
| ABR240614C00015000 | 2024-05-31 12:35PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 958 | 12.50% |
| ABR240614C00015500 | 2024-05-31 9:39AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| ABR240614C00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ABR240614C00016500 | 2024-05-14 10:30AM EDT | 16.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240614P00008500 | 2024-05-13 10:10AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| ABR240614P00010000 | 2024-05-03 3:26PM EDT | 10.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 225.00% |
| ABR240614P00011000 | 2024-05-28 3:38PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 25.00% |
| ABR240614P00011500 | 2024-05-28 10:16AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 25.00% |
| ABR240614P00012000 | 2024-05-31 10:28AM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 657 | 25.00% |
| ABR240614P00012500 | 2024-05-31 12:30PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 486 | 12.50% |
| ABR240614P00013000 | 2024-05-31 3:03PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 106 | 955 | 6.25% |
| ABR240614P00013500 | 2024-05-31 2:27PM EDT | 13.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 1,377 | 3.13% |
| ABR240614P00014000 | 2024-05-31 10:40AM EDT | 14.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 87 | 102 | 0.00% |
| ABR240614P00014500 | 2024-05-31 10:57AM EDT | 14.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABR240614P00015000 | 2024-05-17 10:44AM EDT | 15.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| ABR240614P00015500 | 2024-05-29 12:30PM EDT | 15.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABR240614P00017000 | 2024-05-23 12:37PM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 0.00% |
| ABR240614P00020000 | 2024-05-17 10:06AM EDT | 20.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.