Italia markets close in 4 hours 7 minutes
FTSE MIB
34.754,49 +262,08 (+0,76%) 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
77,10 +0,11 (+0,14%) Bitcoin EUR
63.780,32 +1.541,98 (+2,48%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ABR240607C00001000 | 2024-05-29 1:37PM EDT | 1.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABR240607C00001500 | 2024-05-31 10:40AM EDT | 1.50 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABR240607C00002500 | 2024-05-21 2:56PM EDT | 2.50 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240607C00005000 | 2024-05-29 2:29PM EDT | 5.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240607C00006000 | 2024-05-02 11:34AM EDT | 6.00 | 6.98 | 6.00 | 8.40 | 0.00 | - | - | 0 | 757.81% |
| ABR240607C00007000 | 2024-05-14 11:21AM EDT | 7.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 312.50% |
| ABR240607C00009000 | 2024-05-20 11:53AM EDT | 9.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00009500 | 2024-05-24 11:40AM EDT | 9.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ABR240607C00010000 | 2024-05-29 2:29PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240607C00012500 | 2024-05-24 11:41AM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ABR240607C00013000 | 2024-05-31 11:53AM EDT | 13.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 264 | 0.00% |
| ABR240607C00013500 | 2024-05-31 3:47PM EDT | 13.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 149 | 1,275 | 0.00% |
| ABR240607C00014000 | 2024-05-31 3:50PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 474 | 1,707 | 6.25% |
| ABR240607C00014500 | 2024-05-31 10:45AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 12.50% |
| ABR240607C00015000 | 2024-05-23 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| ABR240607C00015500 | 2024-05-13 10:49AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ABR240607C00016000 | 2024-05-24 2:16PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ABR240607C00016500 | 2024-05-14 10:17AM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ABR240607C00018000 | 2024-05-13 1:11PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
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 | 503.91% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 10.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 180.47% |
| ABR240607P00010500 | 2024-05-20 10:42AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| ABR240607P00011000 | 2024-05-23 3:38PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| ABR240607P00011500 | 2024-05-30 12:35PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 50.00% |
| ABR240607P00012000 | 2024-05-30 11:40AM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 237 | 25.00% |
| ABR240607P00012500 | 2024-05-31 2:03PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 25.00% |
| ABR240607P00013000 | 2024-05-31 3:55PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 207 | 1,181 | 12.50% |
| ABR240607P00013500 | 2024-05-31 3:46PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 166 | 405 | 3.13% |
| ABR240607P00014000 | 2024-05-31 2:07PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 257 | 0.00% |
| ABR240607P00014500 | 2024-05-17 12:04PM EDT | 14.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.