Italia markets close in 5 hours 24 minutes
FTSE MIB
34.716,12 +223,71 (+0,65%) 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
76,91 -0,08 (-0,10%) Bitcoin EUR
63.805,54 +1.506,43 (+2,42%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018C00006000 | 2024-03-08 1:14PM EDT | 6.00 | 6.87 | 5.80 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABR241018C00009000 | 2024-04-11 9:55AM EDT | 9.00 | 3.20 | 3.30 | 4.40 | 0.00 | - | - | 0 | 0.00% |
| ABR241018C00010000 | 2024-05-20 1:15PM EDT | 10.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR241018C00011000 | 2024-05-15 11:17AM EDT | 11.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABR241018C00012000 | 2024-05-31 9:53AM EDT | 12.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR241018C00013000 | 2024-05-31 1:08PM EDT | 13.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR241018C00014000 | 2024-05-31 11:23AM EDT | 14.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ABR241018C00015000 | 2024-05-31 2:09PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ABR241018C00016000 | 2024-05-30 3:48PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABR241018C00017000 | 2024-05-30 2:05PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABR241018C00018000 | 2024-05-24 1:04PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABR241018C00019000 | 2024-05-15 12:34PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ABR241018C00020000 | 2024-05-15 3:02PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018P00003000 | 2024-04-19 10:41AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 75 | 201.95% |
| ABR241018P00004000 | 2024-05-16 2:28PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ABR241018P00005000 | 2024-05-16 2:30PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ABR241018P00006000 | 2024-05-28 10:04AM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABR241018P00007000 | 2024-05-01 3:32PM EDT | 7.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 125 | 69.14% |
| ABR241018P00008000 | 2024-05-30 10:54AM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| ABR241018P00009000 | 2024-05-28 2:54PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABR241018P00010000 | 2024-05-30 12:33PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ABR241018P00011000 | 2024-05-31 2:52PM EDT | 11.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABR241018P00012000 | 2024-05-31 12:44PM EDT | 12.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABR241018P00013000 | 2024-05-28 11:42AM EDT | 13.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABR241018P00014000 | 2024-05-30 3:30PM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR241018P00015000 | 2024-05-17 3:50PM EDT | 15.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR241018P00016000 | 2024-05-15 2:00PM EDT | 16.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR241018P00017000 | 2024-05-15 3:07PM EDT | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABR241018P00018000 | 2024-04-04 10:48AM EDT | 18.00 | 5.80 | 5.10 | 6.80 | 0.00 | - | 14 | 86 | 87.99% |
© 2024 Yahoo. Tutti i diritti riservati.