Italia markets close in 1 hour 31 minutes
FTSE MIB
34.548,79 -276,22 (-0,79%) Dow Jones
39.850,00 +43,23 (+0,11%) Nasdaq
16.756,12 -38,76 (-0,23%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.056,18 +3.208,31 (+5,19%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Prezzo d'esercizio:13.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00013000 | 2024-05-16 1:31PM EDT | 2024-05-24 | 0.90 | 0.80 | 0.95 | 0.00 | - | 18 | 21 | 57.03% |
| ABR240531C00013000 | 2024-05-15 3:38PM EDT | 2024-05-31 | 1.15 | 0.80 | 1.00 | 0.00 | - | 505 | 1 | 53.13% |
| ABR240607C00013000 | 2024-05-13 3:36PM EDT | 2024-06-07 | 0.85 | 0.35 | 3.00 | 0.00 | - | 305 | 2 | 103.71% |
| ABR240614C00013000 | 2024-05-14 10:47AM EDT | 2024-06-14 | 1.80 | 0.25 | 2.05 | 0.00 | - | 6 | 0 | 115.72% |
| ABR240621C00013000 | 2024-05-20 12:16PM EDT | 2024-06-21 | 1.08 | 0.90 | 1.30 | 0.00 | - | 19 | 473 | 52.73% |
| ABR240628C00013000 | 2024-05-20 12:13PM EDT | 2024-06-28 | 1.10 | 0.60 | 2.20 | 0.00 | - | 1 | 18 | 53.91% |
| ABR240816C00013000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.49 | 0.00 | 2.20 | 0.00 | - | 2 | 195 | 67.58% |
| ABR240920C00013000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 1.65 | 1.35 | 2.85 | 0.00 | - | 1 | 194 | 53.81% |
| ABR241018C00013000 | 2024-05-20 1:15PM EDT | 2024-10-18 | 1.90 | 0.50 | 2.40 | 0.00 | - | 10 | 936 | 57.57% |
| ABR260821C00013000 | 2024-05-20 9:30AM EDT | 2026-08-21 | 2.82 | 1.00 | 4.80 | 0.00 | - | 1 | 75 | 56.20% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00013000 | 2024-05-20 12:45PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 545 | 12.50% |
| ABR240531P00013000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 1 | 481 | 40.23% |
| ABR240607P00013000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 381 | 42.58% |
| ABR240614P00013000 | 2024-05-20 3:24PM EDT | 2024-06-14 | 0.22 | 0.05 | 0.30 | 0.00 | - | 62 | 652 | 44.53% |
| ABR240621P00013000 | 2024-05-21 9:43AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | 0.00 | - | 171 | 7,537 | 39.45% |
| ABR240628P00013000 | 2024-05-20 3:17PM EDT | 2024-06-28 | 0.29 | 0.00 | 2.50 | 0.00 | - | 228 | 282 | 93.26% |
| ABR240816P00013000 | 2024-05-20 3:52PM EDT | 2024-08-16 | 0.95 | 0.90 | 1.00 | 0.00 | - | 85 | 258 | 50.24% |
| ABR240920P00013000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 1.15 | 0.90 | 1.30 | 0.00 | - | 5 | 5,049 | 54.15% |
| ABR241018P00013000 | 2024-05-20 12:09PM EDT | 2024-10-18 | 1.20 | 1.00 | 1.35 | 0.00 | - | 11 | 1,632 | 50.39% |
| ABR260821P00013000 | 2024-05-20 10:32AM EDT | 2026-08-21 | 4.00 | 1.50 | 5.60 | 0.00 | - | 1 | 63 | 50.29% |
© 2024 Yahoo. Tutti i diritti riservati.