Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.129,94 +1.720,77 (+3,00%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00006000 | 2024-04-24 11:53AM EDT | 6.00 | 6.80 | 6.10 | 8.30 | 0.00 | - | - | 5 | 327.34% |
| ABR240517C00010000 | 2024-04-24 2:53PM EDT | 10.00 | 2.99 | 1.05 | 4.10 | 0.00 | - | 162 | 314 | 270.90% |
| ABR240517C00011000 | 2024-05-02 2:53PM EDT | 11.00 | 2.30 | 1.45 | 2.60 | 0.00 | - | 7 | 569 | 76.95% |
| ABR240517C00011500 | 2024-04-25 1:25PM EDT | 11.50 | 1.35 | 1.15 | 2.00 | 0.00 | - | - | 1 | 69.34% |
| ABR240517C00012000 | 2024-05-03 11:45AM EDT | 12.00 | 1.00 | 0.85 | 1.10 | +0.05 | +5.26% | 3 | 332 | 55.86% |
| ABR240517C00012500 | 2024-05-03 3:31PM EDT | 12.50 | 0.50 | 0.55 | 0.60 | -0.35 | -41.18% | 1 | 131 | 37.70% |
| ABR240517C00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.29 | 0.25 | 0.35 | -0.36 | -55.38% | 398 | 15,619 | 39.84% |
| ABR240517C00013500 | 2024-05-03 3:41PM EDT | 13.50 | 0.12 | 0.10 | 0.15 | -0.24 | -66.67% | 624 | 735 | 36.72% |
| ABR240517C00014000 | 2024-05-03 3:27PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 164 | 14,082 | 43.36% |
| ABR240517C00014500 | 2024-05-02 3:08PM EDT | 14.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 54.69% |
| ABR240517C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 8,085 | 53.91% |
| ABR240517C00016000 | 2024-05-01 3:10PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 61.72% |
| ABR240517C00017000 | 2024-04-17 10:03AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 146.48% |
| ABR240517C00018000 | 2024-05-02 2:58PM EDT | 18.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 164.06% |
| ABR240517C00019000 | 2024-03-18 1:52PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 180.08% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00006000 | 2024-04-15 12:47PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 76 | 346.88% |
| ABR240517P00007000 | 2024-04-15 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 319 | 156.25% |
| ABR240517P00008000 | 2024-05-03 3:46PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 15 | 903 | 125.00% |
| ABR240517P00009000 | 2024-04-29 12:02PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 1,061 | 194.14% |
| ABR240517P00010000 | 2024-05-03 11:49AM EDT | 10.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 263 | 4,007 | 105.86% |
| ABR240517P00010500 | 2024-05-02 2:04PM EDT | 10.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 209 | 90.23% |
| ABR240517P00011000 | 2024-05-03 3:32PM EDT | 11.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 314 | 9,494 | 69.92% |
| ABR240517P00011500 | 2024-05-03 3:21PM EDT | 11.50 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 82 | 565 | 64.06% |
| ABR240517P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 3,345 | 59,672 | 60.94% |
| ABR240517P00012500 | 2024-05-03 3:43PM EDT | 12.50 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 985 | 749 | 57.81% |
| ABR240517P00013000 | 2024-05-03 3:39PM EDT | 13.00 | 0.85 | 0.65 | 0.85 | +0.15 | +21.43% | 576 | 4,978 | 68.56% |
| ABR240517P00013500 | 2024-05-03 2:05PM EDT | 13.50 | 1.15 | 0.90 | 1.30 | +0.19 | +19.79% | 100 | 13 | 73.44% |
| ABR240517P00014000 | 2024-05-03 11:29AM EDT | 14.00 | 1.45 | 1.00 | 2.20 | 0.00 | - | 2 | 1,418 | 89.84% |
| ABR240517P00015000 | 2024-04-25 2:03PM EDT | 15.00 | 2.84 | 1.80 | 3.30 | 0.00 | - | 2 | 723 | 111.91% |
| ABR240517P00016000 | 2024-04-15 3:21PM EDT | 16.00 | 4.31 | 2.80 | 4.30 | 0.00 | - | 1 | 1 | 134.96% |
| ABR240517P00022000 | 2024-04-30 11:45AM EDT | 22.00 | 9.43 | 8.30 | 10.30 | 0.00 | - | 1 | 1 | 185.94% |
| ABR240517P00025000 | 2024-04-23 11:48AM EDT | 25.00 | 12.10 | 11.20 | 13.30 | 0.00 | - | - | 20 | 203.13% |
© 2024 Yahoo. Tutti i diritti riservati.