Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
64.065,44 +280,89 (+0,44%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:14.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00014000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 110 | 1,196 | 32.03% |
| ABR240531C00014000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 71 | 316 | 30.47% |
| ABR240607C00014000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.35 | -0.14 | -41.18% | 92 | 1,067 | 36.33% |
| ABR240614C00014000 | 2024-05-21 3:18PM EDT | 2024-06-14 | 0.30 | 0.30 | 0.35 | -0.11 | -26.83% | 32 | 652 | 30.86% |
| ABR240621C00014000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 49 | 4,980 | 30.37% |
| ABR240628C00014000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 0.15 | 0.40 | 0.70 | -0.45 | -75.00% | 1 | 132 | 44.24% |
| ABR240719C00014000 | 2024-05-21 12:48PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.70 | -0.05 | -7.46% | 45 | 11,216 | 35.65% |
| ABR240816C00014000 | 2024-05-20 11:59AM EDT | 2024-08-16 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 312 | 36.82% |
| ABR240920C00014000 | 2024-05-20 1:08PM EDT | 2024-09-20 | 1.09 | 0.00 | 1.10 | 0.00 | - | 30 | 678 | 37.40% |
| ABR241018C00014000 | 2024-05-21 10:04AM EDT | 2024-10-18 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 12 | 2,446 | 35.21% |
| ABR250117C00014000 | 2024-05-20 11:52AM EDT | 2025-01-17 | 1.38 | 1.05 | 1.40 | 0.00 | - | 11 | 569 | 33.40% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00014000 | 2024-05-21 2:31PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 170 | 2,271 | 30.08% |
| ABR240531P00014000 | 2024-05-21 2:18PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.45 | 0.00 | - | 16 | 150 | 34.77% |
| ABR240607P00014000 | 2024-05-20 3:17PM EDT | 2024-06-07 | 0.50 | 0.30 | 1.00 | 0.00 | - | 10 | 20 | 72.46% |
| ABR240614P00014000 | 2024-05-21 1:58PM EDT | 2024-06-14 | 0.64 | 0.45 | 0.75 | +0.09 | +16.36% | 5 | 26 | 44.14% |
| ABR240621P00014000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.70 | 0.00 | - | 58 | 976 | 35.94% |
| ABR240628P00014000 | 2024-05-16 11:35AM EDT | 2024-06-28 | 0.85 | 0.25 | 0.85 | 0.00 | - | 2 | 5 | 40.92% |
| ABR240719P00014000 | 2024-05-21 10:42AM EDT | 2024-07-19 | 0.88 | 0.85 | 0.95 | -0.01 | -1.12% | 1 | 9,797 | 37.45% |
| ABR240816P00014000 | 2024-05-21 12:57PM EDT | 2024-08-16 | 1.41 | 1.20 | 1.55 | -0.04 | -2.76% | 1 | 128 | 53.13% |
| ABR240920P00014000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 1.61 | 1.45 | 1.70 | 0.00 | - | 3 | 30 | 49.71% |
| ABR241018P00014000 | 2024-05-20 3:14PM EDT | 2024-10-18 | 1.70 | 1.50 | 1.85 | 0.00 | - | 1 | 98 | 49.12% |
| ABR250117P00014000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 2.32 | 2.00 | 2.95 | 0.00 | - | 2 | 14 | 52.88% |
© 2024 Yahoo. Tutti i diritti riservati.