Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607C00002500 | 2024-05-14 11:12AM EDT | 2.50 | 12.96 | 11.40 | 14.20 | 0.00 | - | 3 | 5 | 658.59% |
| ABR240607C00005000 | 2024-05-01 2:41PM EDT | 5.00 | 9.80 | 9.00 | 11.70 | 0.00 | - | - | 0 | 413.28% |
| ABR240607C00006000 | 2024-05-02 11:34AM EDT | 6.00 | 6.98 | 7.90 | 10.70 | 0.00 | - | - | 0 | 341.80% |
| ABR240607C00007000 | 2024-05-14 11:21AM EDT | 7.00 | 7.78 | 6.90 | 9.70 | 0.00 | - | 1 | 0 | 292.38% |
| ABR240607C00007500 | 2024-04-30 1:43PM EDT | 7.50 | 7.40 | 6.80 | 9.20 | 0.00 | - | - | 0 | 300.78% |
| ABR240607C00008000 | 2024-05-01 2:06PM EDT | 8.00 | 4.96 | 6.00 | 8.70 | 0.00 | - | - | 0 | 257.42% |
| ABR240607C00013000 | 2024-05-13 3:36PM EDT | 13.00 | 0.85 | 0.95 | 2.95 | 0.00 | - | 305 | 244 | 60.94% |
| ABR240607C00013500 | 2024-05-14 3:25PM EDT | 13.50 | 1.45 | 0.10 | 3.00 | 0.00 | - | 32 | 661 | 57.62% |
| ABR240607C00014000 | 2024-05-15 2:52PM EDT | 14.00 | 0.75 | 0.55 | 1.55 | -0.30 | -28.57% | 228 | 1,267 | 80.47% |
| ABR240607C00014500 | 2024-05-15 2:48PM EDT | 14.50 | 0.70 | 0.00 | 0.70 | -0.27 | -27.84% | 20 | 241 | 40.63% |
| ABR240607C00015000 | 2024-05-15 2:23PM EDT | 15.00 | 0.25 | 0.10 | 1.40 | -0.40 | -61.54% | 11 | 106 | 59.38% |
| ABR240607C00015500 | 2024-05-13 10:49AM EDT | 15.50 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 99.02% |
| ABR240607C00018000 | 2024-05-13 1:11PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 71.48% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607P00009500 | 2024-04-25 3:52PM EDT | 9.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 248.44% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 10.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 95.70% |
| ABR240607P00010500 | 2024-05-10 12:04PM EDT | 10.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 61 | 210.94% |
| ABR240607P00011000 | 2024-05-15 11:49AM EDT | 11.00 | 0.07 | 0.05 | 2.15 | -0.01 | -12.50% | 5 | 122 | 195.51% |
| ABR240607P00011500 | 2024-05-13 11:16AM EDT | 11.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 9 | 168 | 71.48% |
| ABR240607P00012000 | 2024-05-13 1:27PM EDT | 12.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 45 | 188 | 65.63% |
| ABR240607P00012500 | 2024-05-15 12:24PM EDT | 12.50 | 0.20 | 0.05 | 0.25 | -0.04 | -16.67% | 6 | 104 | 58.98% |
| ABR240607P00013000 | 2024-05-15 3:54PM EDT | 13.00 | 0.30 | 0.20 | 0.40 | -0.02 | -6.25% | 2 | 238 | 63.87% |
| ABR240607P00013500 | 2024-05-13 10:49AM EDT | 13.50 | 0.60 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 79.59% |
| ABR240607P00014000 | 2024-05-14 1:15PM EDT | 14.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 5 | 10 | 114.16% |
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 15.00 | 2.65 | 0.00 | 3.20 | 0.00 | - | - | 1 | 94.73% |
© 2024 Yahoo. Tutti i diritti riservati.