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
58.749,94 +3.406,66 (+6,16%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240531C00012000 | 2024-04-16 3:23PM EDT | 12.00 | 0.70 | 0.40 | 3.00 | 0.00 | - | - | 1 | 87.70% |
| ABR240531C00012500 | 2024-05-03 2:41PM EDT | 12.50 | 0.65 | 0.55 | 0.70 | -0.01 | -1.52% | 1 | 13 | 34.18% |
| ABR240531C00013000 | 2024-05-03 2:41PM EDT | 13.00 | 0.35 | 0.25 | 0.55 | -0.20 | -36.36% | 60 | 235 | 42.19% |
| ABR240531C00013500 | 2024-05-03 10:01AM EDT | 13.50 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 8 | 162 | 30.08% |
| ABR240531C00014000 | 2024-05-03 10:48AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 15 | 265 | 35.74% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240531P00007500 | 2024-04-15 1:12PM EDT | 7.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 2 | 283.59% |
| ABR240531P00008000 | 2024-04-16 12:38PM EDT | 8.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 3 | 260.16% |
| ABR240531P00008500 | 2024-04-26 1:40PM EDT | 8.50 | 0.06 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 241.02% |
| ABR240531P00009000 | 2024-04-19 9:57AM EDT | 9.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 220.12% |
| ABR240531P00009500 | 2024-04-26 1:46PM EDT | 9.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 197.85% |
| ABR240531P00010000 | 2024-05-03 3:13PM EDT | 10.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 78 | 112 | 65.63% |
| ABR240531P00010500 | 2024-04-25 3:56PM EDT | 10.50 | 0.21 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 71.09% |
| ABR240531P00011000 | 2024-05-03 3:18PM EDT | 11.00 | 0.13 | 0.10 | 0.25 | -0.07 | -35.00% | 2 | 61 | 59.38% |
| ABR240531P00011500 | 2024-05-03 1:43PM EDT | 11.50 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 72 | 150 | 53.13% |
| ABR240531P00012000 | 2024-05-03 3:45PM EDT | 12.00 | 0.35 | 0.25 | 0.35 | +0.03 | +9.38% | 112 | 303 | 51.56% |
| ABR240531P00012500 | 2024-05-03 3:00PM EDT | 12.50 | 0.50 | 0.40 | 0.65 | 0.00 | - | 35 | 134 | 50.20% |
| ABR240531P00013000 | 2024-05-03 10:48AM EDT | 13.00 | 0.95 | 0.30 | 2.85 | +0.15 | +18.75% | 15 | 8 | 106.64% |
| ABR240531P00013500 | 2024-04-26 12:46PM EDT | 13.50 | 1.34 | 1.00 | 1.40 | 0.00 | - | 6 | 10 | 59.18% |
| ABR240531P00014000 | 2024-05-02 9:51AM EDT | 14.00 | 1.55 | 1.15 | 1.95 | 0.00 | - | 1 | 6 | 59.77% |
| ABR240531P00015000 | 2024-04-17 10:41AM EDT | 15.00 | 3.18 | 0.95 | 4.80 | 0.00 | - | - | 2 | 104.69% |
| ABR240531P00015500 | 2024-04-17 3:40PM EDT | 15.50 | 3.37 | 1.40 | 5.30 | 0.00 | - | - | 1 | 111.91% |
© 2024 Yahoo. Tutti i diritti riservati.