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
58.686,52 +3.536,75 (+6,41%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00011000 | 2024-04-10 9:30AM EDT | 11.00 | 2.05 | 0.10 | 3.90 | 0.00 | - | - | 1 | 58.98% |
| ABR240524C00012000 | 2024-04-16 12:21PM EDT | 12.00 | 0.70 | 0.45 | 1.60 | 0.00 | - | - | 11 | 92.38% |
| ABR240524C00012500 | 2024-05-03 12:30PM EDT | 12.50 | 0.65 | 0.50 | 0.70 | -0.15 | -18.75% | 50 | 180 | 39.45% |
| ABR240524C00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.29 | 0.25 | 0.40 | -0.36 | -55.38% | 48 | 212 | 36.52% |
| ABR240524C00013500 | 2024-05-03 9:34AM EDT | 13.50 | 0.40 | 0.10 | 0.20 | +0.10 | +33.33% | 25 | 219 | 34.77% |
| ABR240524C00014000 | 2024-05-03 2:31PM EDT | 14.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 15 | 623 | 35.35% |
| ABR240524C00014500 | 2024-05-02 2:19PM EDT | 14.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 56.84% |
| ABR240524C00015000 | 2024-04-12 3:04PM EDT | 15.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 79.88% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00007000 | 2024-04-25 10:42AM EDT | 7.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 15 | 356.25% |
| ABR240524P00008000 | 2024-04-11 9:39AM EDT | 8.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 5 | 300.39% |
| ABR240524P00008500 | 2024-04-11 12:36PM EDT | 8.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 7 | 10 | 275.00% |
| ABR240524P00009000 | 2024-04-25 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 91.41% |
| ABR240524P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 95 | 99.61% |
| ABR240524P00010000 | 2024-04-26 3:01PM EDT | 10.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 77 | 86.33% |
| ABR240524P00010500 | 2024-04-29 11:59AM EDT | 10.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 100 | 69.14% |
| ABR240524P00011000 | 2024-05-03 1:44PM EDT | 11.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 266 | 204 | 57.03% |
| ABR240524P00011500 | 2024-05-03 3:40PM EDT | 11.50 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 107 | 350 | 58.40% |
| ABR240524P00012000 | 2024-05-03 3:45PM EDT | 12.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 21 | 394 | 54.69% |
| ABR240524P00012500 | 2024-05-03 3:38PM EDT | 12.50 | 0.55 | 0.40 | 0.60 | -0.05 | -8.33% | 93 | 114 | 55.86% |
| ABR240524P00013000 | 2024-05-03 2:38PM EDT | 13.00 | 0.70 | 0.65 | 0.90 | -0.05 | -6.67% | 34 | 76 | 58.01% |
| ABR240524P00013500 | 2024-05-02 9:46AM EDT | 13.50 | 0.90 | 0.65 | 3.30 | -0.17 | -15.89% | 2 | 8 | 131.45% |
| ABR240524P00014000 | 2024-04-15 12:01PM EDT | 14.00 | 2.30 | 1.30 | 2.75 | 0.00 | - | 1 | 7 | 109.18% |
© 2024 Yahoo. Tutti i diritti riservati.