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
58.932,45 +1.443,93 (+2,51%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00005000 | 2024-04-16 11:28AM EDT | 5.00 | 7.05 | 7.10 | 8.70 | 0.00 | - | 5 | 5 | 109.38% |
| ABR240621C00010000 | 2024-03-12 11:53AM EDT | 10.00 | 3.15 | 2.40 | 2.60 | 0.00 | - | - | 10 | 0.00% |
| ABR240621C00011000 | 2024-04-22 10:20AM EDT | 11.00 | 1.80 | 0.25 | 2.55 | 0.00 | - | 1 | 61 | 81.05% |
| ABR240621C00012000 | 2024-05-03 3:38PM EDT | 12.00 | 0.95 | 0.50 | 3.10 | -0.47 | -33.10% | 23 | 381 | 72.07% |
| ABR240621C00013000 | 2024-05-03 2:22PM EDT | 13.00 | 0.45 | 0.30 | 0.50 | -0.25 | -35.71% | 33 | 1,184 | 29.30% |
| ABR240621C00014000 | 2024-05-03 3:00PM EDT | 14.00 | 0.14 | 0.05 | 0.20 | -0.11 | -44.00% | 190 | 2,691 | 30.47% |
| ABR240621C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 1 | 1,666 | 34.57% |
| ABR240621C00016000 | 2024-04-29 12:56PM EDT | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 6,346 | 44.53% |
| ABR240621C00017000 | 2024-04-01 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00005000 | 2024-04-15 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 222.27% |
| ABR240621P00006000 | 2024-04-22 1:42PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 54 | 185.55% |
| ABR240621P00007000 | 2024-04-16 12:34PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 154.49% |
| ABR240621P00008000 | 2024-05-03 2:05PM EDT | 8.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 5 | 3,535 | 115.43% |
| ABR240621P00009000 | 2024-05-01 12:34PM EDT | 9.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 90 | 3,332 | 73.83% |
| ABR240621P00010000 | 2024-05-03 3:45PM EDT | 10.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 54 | 762 | 56.64% |
| ABR240621P00011000 | 2024-05-03 3:33PM EDT | 11.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 149 | 7,180 | 51.37% |
| ABR240621P00012000 | 2024-05-03 3:45PM EDT | 12.00 | 0.60 | 0.45 | 0.55 | +0.08 | +15.38% | 213 | 10,624 | 51.07% |
| ABR240621P00013000 | 2024-05-03 3:09PM EDT | 13.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 349 | 640 | 55.27% |
| ABR240621P00014000 | 2024-05-02 12:10PM EDT | 14.00 | 1.26 | 1.60 | 2.10 | -0.34 | -21.25% | 5 | 284 | 62.01% |
| ABR240621P00015000 | 2024-04-24 10:01AM EDT | 15.00 | 2.50 | 1.45 | 3.40 | 0.00 | - | 40 | 104 | 51.66% |
| ABR240621P00016000 | 2024-05-02 3:37PM EDT | 16.00 | 3.20 | 1.70 | 4.40 | 0.00 | - | 4 | 26 | 122.17% |
| ABR240621P00017000 | 2024-05-02 3:37PM EDT | 17.00 | 4.20 | 4.10 | 5.50 | 0.00 | - | 4 | 6 | 99.51% |
© 2024 Yahoo. Tutti i diritti riservati.