Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.932,13 +116,21 (+0,31%) Nasdaq
15.620,48 -37,34 (-0,24%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,74 -2,19 (-2,67%) Bitcoin EUR
53.376,97 -3.503,21 (-6,16%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:39AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719C00002500 | 2023-12-18 2:07PM EDT | 2.50 | 12.85 | 11.20 | 13.50 | 0.00 | - | 2 | 1 | 707.03% |
| ABR240719C00005000 | 2023-07-03 9:43AM EDT | 5.00 | 9.90 | 8.60 | 13.60 | 0.00 | - | 1 | 0 | 513.28% |
| ABR240719C00007500 | 2024-02-05 11:27AM EDT | 7.50 | 5.01 | 5.40 | 6.00 | 0.00 | - | 1 | 5 | 106.25% |
| ABR240719C00009000 | 2024-04-26 10:31AM EDT | 9.00 | 3.50 | 3.20 | 4.40 | 0.00 | - | 1 | 36 | 93.26% |
| ABR240719C00010000 | 2024-04-16 2:28PM EDT | 10.00 | 2.22 | 2.70 | 3.70 | 0.00 | - | 1 | 356 | 61.33% |
| ABR240719C00011000 | 2024-04-16 1:45PM EDT | 11.00 | 1.52 | 1.70 | 2.15 | 0.00 | - | 7 | 123 | 42.38% |
| ABR240719C00012500 | 2024-05-01 10:08AM EDT | 12.50 | 0.93 | 0.85 | 1.00 | +0.03 | +3.33% | 3 | 8,383 | 34.08% |
| ABR240719C00014000 | 2024-05-01 10:54AM EDT | 14.00 | 0.27 | 0.20 | 0.30 | -0.04 | -12.90% | 5 | 12,997 | 29.30% |
| ABR240719C00015000 | 2024-04-30 3:20PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 4,877 | 31.06% |
| ABR240719C00016000 | 2024-05-01 9:37AM EDT | 16.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 65 | 9,984 | 34.96% |
| ABR240719C00017500 | 2024-04-30 12:30PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,362 | 38.67% |
| ABR240719C00019000 | 2024-04-25 2:51PM EDT | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1,132 | 75.68% |
| ABR240719C00020000 | 2024-05-01 10:08AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 628 | 51.37% |
| ABR240719C00021000 | 2024-01-11 2:22PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 9 | 63.48% |
| ABR240719C00022500 | 2024-01-16 3:49PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 66.41% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719P00002500 | 2024-04-22 10:22AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 312 | 165.63% |
| ABR240719P00004000 | 2024-04-08 12:15PM EDT | 4.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 122 | 132.81% |
| ABR240719P00005000 | 2024-04-23 3:11PM EDT | 5.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 28 | 2,880 | 96.88% |
| ABR240719P00006000 | 2024-04-26 2:19PM EDT | 6.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 273 | 132.03% |
| ABR240719P00007500 | 2024-04-30 2:31PM EDT | 7.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 31 | 2,153 | 76.56% |
| ABR240719P00009000 | 2024-04-30 9:30AM EDT | 9.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 2 | 1,449 | 63.28% |
| ABR240719P00010000 | 2024-05-01 11:23AM EDT | 10.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 16,373 | 58.50% |
| ABR240719P00011000 | 2024-04-30 3:11PM EDT | 11.00 | 0.44 | 0.45 | 0.55 | 0.00 | - | 53 | 11,116 | 54.49% |
| ABR240719P00012500 | 2024-05-01 9:48AM EDT | 12.50 | 1.10 | 0.95 | 1.05 | +0.10 | +10.00% | 3 | 17,684 | 51.76% |
| ABR240719P00014000 | 2024-04-30 11:04AM EDT | 14.00 | 1.85 | 1.40 | 2.30 | 0.00 | - | 200 | 7,014 | 66.80% |
| ABR240719P00015000 | 2024-04-30 1:01PM EDT | 15.00 | 2.70 | 2.50 | 3.40 | 0.00 | - | 10 | 832 | 64.45% |
| ABR240719P00016000 | 2024-04-24 1:43PM EDT | 16.00 | 3.50 | 3.20 | 3.90 | 0.00 | - | 1 | 753 | 55.27% |
| ABR240719P00017500 | 2024-04-23 1:48PM EDT | 17.50 | 4.85 | 4.40 | 5.80 | 0.00 | - | 1 | 764 | 70.31% |
| ABR240719P00019000 | 2024-04-16 11:14AM EDT | 19.00 | 7.40 | 6.20 | 6.90 | 0.00 | - | 55 | 229 | 77.93% |
| ABR240719P00020000 | 2024-04-19 9:30AM EDT | 20.00 | 8.01 | 6.90 | 8.20 | 0.00 | - | 1 | 79 | 84.18% |
| ABR240719P00022500 | 2023-12-19 3:50PM EDT | 22.50 | 7.33 | 8.30 | 9.60 | 0.00 | - | - | 2 | 0.00% |
| ABR240719P00024000 | 2023-12-15 11:28AM EDT | 24.00 | 9.23 | 9.40 | 11.90 | 0.00 | - | 3 | 2 | 126.56% |
© 2024 Yahoo. Tutti i diritti riservati.