Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.544,23 -181,65 (-0,28%) CMC Crypto 200
1.444,00 -2,67 (-0,18%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00005000 | 2024-06-10 2:07PM EDT | 5.00 | 8.46 | 8.20 | 10.60 | -0.14 | -1.63% | 4 | 12 | 501.95% |
| ABR240628C00006000 | 2024-06-10 2:09PM EDT | 6.00 | 7.46 | 6.80 | 9.50 | -0.56 | -6.98% | 4 | 8 | 373.05% |
| ABR240628C00007000 | 2024-06-10 2:16PM EDT | 7.00 | 6.50 | 5.50 | 8.60 | -0.52 | -7.41% | 9 | 11 | 296.48% |
| ABR240628C00007500 | 2024-06-10 2:17PM EDT | 7.50 | 5.96 | 5.30 | 7.50 | -1.24 | -17.22% | 4 | 9 | 244.14% |
| ABR240628C00008000 | 2024-06-10 2:19PM EDT | 8.00 | 5.46 | 5.20 | 7.00 | -1.24 | -18.51% | 4 | 8 | 257.81% |
| ABR240628C00008500 | 2024-06-10 2:21PM EDT | 8.50 | 6.66 | 3.60 | 7.10 | +1.14 | +20.65% | 3 | 8 | 194.53% |
| ABR240628C00009000 | 2024-06-10 2:22PM EDT | 9.00 | 4.47 | 3.80 | 6.50 | -1.21 | -21.30% | 2 | 5 | 222.07% |
| ABR240628C00009500 | 2024-06-10 2:24PM EDT | 9.50 | 4.00 | 3.60 | 4.40 | -1.16 | -22.48% | 3 | 10 | 71.88% |
| ABR240628C00010000 | 2024-06-10 2:25PM EDT | 10.00 | 4.80 | 2.75 | 5.50 | +0.26 | +5.73% | 1 | 19 | 179.30% |
| ABR240628C00010500 | 2024-06-10 2:26PM EDT | 10.50 | 4.47 | 1.00 | 5.10 | +0.57 | +14.62% | 1 | 11 | 73.83% |
| ABR240628C00011000 | 2024-06-04 11:20AM EDT | 11.00 | 2.80 | 0.50 | 3.20 | 0.00 | - | 3 | 3 | 150.78% |
| ABR240628C00013000 | 2024-06-10 11:07AM EDT | 13.00 | 0.70 | 0.60 | 0.75 | -0.25 | -26.32% | 29 | 48 | 38.48% |
| ABR240628C00013500 | 2024-06-10 10:03AM EDT | 13.50 | 0.40 | 0.35 | 0.50 | -0.06 | -13.04% | 30 | 127 | 41.11% |
| ABR240628C00014000 | 2024-06-10 2:21PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | -0.37 | -71.15% | 41 | 391 | 32.42% |
| ABR240628C00014500 | 2024-06-10 11:52AM EDT | 14.50 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 19 | 390 | 39.45% |
| ABR240628C00015000 | 2024-06-07 3:49PM EDT | 15.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 105 | 437 | 42.97% |
| ABR240628C00015500 | 2024-05-15 10:23AM EDT | 15.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 58.59% |
| ABR240628C00016000 | 2024-06-06 10:37AM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 50.00% |
| ABR240628C00016500 | 2024-06-05 3:55PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 57.03% |
| ABR240628C00017000 | 2024-05-14 3:49PM EDT | 17.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 111.13% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00007000 | 2024-05-13 10:17AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 258.98% |
| ABR240628P00007500 | 2024-05-13 10:16AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 237.11% |
| ABR240628P00009500 | 2024-05-09 2:51PM EDT | 9.50 | 0.16 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 254.30% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 10.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 231.84% |
| ABR240628P00011000 | 2024-05-24 3:10PM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 56 | 66.41% |
| ABR240628P00011500 | 2024-06-10 10:58AM EDT | 11.50 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 15 | 12 | 55.08% |
| ABR240628P00012000 | 2024-06-10 3:09PM EDT | 12.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 10 | 440 | 54.88% |
| ABR240628P00012500 | 2024-06-10 3:36PM EDT | 12.50 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 16 | 895 | 47.46% |
| ABR240628P00013000 | 2024-06-10 12:03PM EDT | 13.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 58 | 489 | 42.19% |
| ABR240628P00013500 | 2024-06-10 11:26AM EDT | 13.50 | 0.47 | 0.45 | 0.50 | -0.03 | -6.00% | 11 | 200 | 40.23% |
| ABR240628P00014000 | 2024-06-07 9:41AM EDT | 14.00 | 0.91 | 0.65 | 1.00 | +0.21 | +30.00% | 10 | 147 | 57.23% |
| ABR240628P00014500 | 2024-06-03 9:46AM EDT | 14.50 | 0.90 | 1.10 | 1.30 | 0.00 | - | 11 | 20 | 53.32% |
| ABR240628P00015000 | 2024-06-03 1:14PM EDT | 15.00 | 1.20 | 1.60 | 1.75 | 0.00 | - | 2 | 8 | 51.37% |
| ABR240628P00015500 | 2024-05-29 3:53PM EDT | 15.50 | 2.50 | 1.30 | 3.40 | 0.00 | - | 1 | 1 | 80.08% |
| ABR240628P00016500 | 2024-05-23 9:35AM EDT | 16.50 | 3.00 | 3.00 | 3.20 | 0.00 | - | 10 | 10 | 65.23% |
| ABR240628P00017000 | 2024-06-06 9:39AM EDT | 17.00 | 2.92 | 3.00 | 5.70 | 0.00 | - | - | 1 | 156.84% |
© 2024 Yahoo. Tutti i diritti riservati.