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
58.720,79 +3.639,98 (+6,61%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018C00006000 | 2024-03-08 1:14PM EDT | 6.00 | 6.87 | 5.80 | 7.30 | 0.00 | - | 1 | 0 | 102.93% |
| ABR241018C00009000 | 2024-04-11 9:55AM EDT | 9.00 | 3.20 | 3.00 | 5.30 | 0.00 | - | - | 1 | 102.93% |
| ABR241018C00010000 | 2024-05-02 3:06PM EDT | 10.00 | 3.30 | 2.00 | 3.80 | 0.00 | - | 2 | 1,075 | 66.70% |
| ABR241018C00011000 | 2024-05-03 12:38PM EDT | 11.00 | 2.00 | 1.90 | 2.30 | +0.05 | +2.56% | 203 | 9 | 34.38% |
| ABR241018C00012000 | 2024-04-30 3:29PM EDT | 12.00 | 1.42 | 0.95 | 1.65 | 0.00 | - | 18 | 734 | 34.23% |
| ABR241018C00013000 | 2024-05-03 10:11AM EDT | 13.00 | 0.88 | 0.75 | 1.00 | -0.22 | -20.00% | 11 | 656 | 30.13% |
| ABR241018C00014000 | 2024-05-03 3:30PM EDT | 14.00 | 0.40 | 0.45 | 0.60 | -0.20 | -33.33% | 8 | 2,154 | 29.30% |
| ABR241018C00015000 | 2024-05-03 3:21PM EDT | 15.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 35 | 1,774 | 29.15% |
| ABR241018C00016000 | 2024-05-02 3:09PM EDT | 16.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 31 | 554 | 37.50% |
| ABR241018C00017000 | 2024-05-03 12:10PM EDT | 17.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 283 | 34.47% |
| ABR241018C00018000 | 2024-05-02 2:16PM EDT | 18.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 118 | 48.39% |
| ABR241018C00019000 | 2024-03-18 1:48PM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 51.95% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR241018P00003000 | 2024-04-19 10:41AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 75 | 179.10% |
| ABR241018P00004000 | 2024-02-15 10:47AM EDT | 4.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 145.12% |
| ABR241018P00005000 | 2024-04-30 1:57PM EDT | 5.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 2 | 689 | 179.69% |
| ABR241018P00006000 | 2024-05-03 11:17AM EDT | 6.00 | 0.12 | 0.00 | 2.25 | -0.04 | -25.00% | 1 | 28 | 152.34% |
| ABR241018P00007000 | 2024-05-01 3:32PM EDT | 7.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 125 | 71.48% |
| ABR241018P00008000 | 2024-05-02 1:11PM EDT | 8.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 1,934 | 60.55% |
| ABR241018P00009000 | 2024-05-03 10:49AM EDT | 9.00 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 2 | 608 | 56.06% |
| ABR241018P00010000 | 2024-05-03 3:43PM EDT | 10.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 11 | 999 | 55.23% |
| ABR241018P00011000 | 2024-05-03 3:39PM EDT | 11.00 | 0.95 | 0.90 | 0.95 | +0.15 | +18.75% | 17 | 6,223 | 53.17% |
| ABR241018P00012000 | 2024-05-03 2:20PM EDT | 12.00 | 1.25 | 1.10 | 1.35 | -0.01 | -0.79% | 37 | 849 | 52.54% |
| ABR241018P00013000 | 2024-05-03 11:17AM EDT | 13.00 | 2.02 | 1.65 | 2.00 | +0.20 | +10.99% | 2 | 732 | 50.78% |
| ABR241018P00014000 | 2024-05-03 10:59AM EDT | 14.00 | 2.52 | 1.75 | 2.85 | +0.11 | +4.56% | 10 | 63 | 62.40% |
| ABR241018P00015000 | 2024-05-03 3:34PM EDT | 15.00 | 3.30 | 2.25 | 4.10 | +0.20 | +6.45% | 2 | 1,222 | 51.76% |
| ABR241018P00016000 | 2024-05-01 11:48AM EDT | 16.00 | 4.10 | 3.20 | 6.00 | 0.00 | - | 30 | 263 | 71.88% |
| ABR241018P00017000 | 2024-05-01 1:05PM EDT | 17.00 | 5.00 | 4.00 | 5.90 | 0.00 | - | 84 | 131 | 58.69% |
| ABR241018P00018000 | 2024-04-04 10:48AM EDT | 18.00 | 5.80 | 5.10 | 6.80 | 0.00 | - | 14 | 86 | 64.45% |
© 2024 Yahoo. Tutti i diritti riservati.