Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,15 -2,78 (-3,39%) Bitcoin EUR
53.372,54 -2.355,48 (-4,23%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117C00002500 | 2024-04-10 9:30AM EDT | 2.50 | 10.35 | 8.50 | 11.20 | 0.00 | - | 20 | 1 | 206.06% |
| ABR250117C00005000 | 2024-03-21 2:24PM EDT | 5.00 | 8.08 | 6.70 | 7.80 | 0.00 | - | 6 | 6 | 0.00% |
| ABR250117C00007500 | 2024-02-27 2:57PM EDT | 7.50 | 5.70 | 5.60 | 6.10 | 0.00 | - | 1 | 5 | 61.52% |
| ABR250117C00009000 | 2024-04-23 3:06PM EDT | 9.00 | 4.15 | 2.10 | 5.00 | 0.00 | - | - | 1 | 70.07% |
| ABR250117C00010000 | 2024-05-01 11:23AM EDT | 10.00 | 2.85 | 3.00 | 3.20 | -0.24 | -7.77% | 1 | 645 | 29.98% |
| ABR250117C00011000 | 2024-04-29 3:20PM EDT | 11.00 | 2.40 | 2.15 | 2.40 | 0.00 | - | 3 | 38 | 28.71% |
| ABR250117C00012500 | 2024-05-01 3:45PM EDT | 12.50 | 1.46 | 1.25 | 1.60 | -0.04 | -2.67% | 61 | 4,378 | 31.49% |
| ABR250117C00014000 | 2024-05-01 1:48PM EDT | 14.00 | 0.80 | 0.60 | 1.00 | +0.01 | +1.27% | 41 | 75 | 32.08% |
| ABR250117C00015000 | 2024-05-01 3:14PM EDT | 15.00 | 0.58 | 0.50 | 0.60 | +0.03 | +5.45% | 10 | 9,283 | 29.40% |
| ABR250117C00016000 | 2024-05-01 1:11PM EDT | 16.00 | 0.35 | 0.10 | 0.45 | -0.05 | -12.50% | 8 | 349 | 30.91% |
| ABR250117C00017500 | 2024-05-01 3:38PM EDT | 17.50 | 0.17 | 0.15 | 0.25 | -0.05 | -22.73% | 9 | 10,473 | 31.06% |
| ABR250117C00020000 | 2024-04-30 3:06PM EDT | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 1,552 | 37.40% |
| ABR250117C00022500 | 2024-02-22 3:56PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 655 | 44.34% |
| ABR250117C00025000 | 2023-12-27 1:19PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 58.40% |
| ABR250117C00030000 | 2023-12-13 4:38PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 162 | 56.64% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117P00002500 | 2024-04-26 3:19PM EDT | 2.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 2,879 | 109.77% |
| ABR250117P00005000 | 2024-04-29 9:42AM EDT | 5.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 2 | 11,140 | 83.59% |
| ABR250117P00007500 | 2024-05-01 1:05PM EDT | 7.50 | 0.44 | 0.40 | 0.55 | -0.03 | -6.38% | 4 | 24,855 | 66.41% |
| ABR250117P00009000 | 2024-04-30 3:06PM EDT | 9.00 | 0.75 | 0.60 | 0.90 | 0.00 | - | 7 | 56 | 60.16% |
| ABR250117P00010000 | 2024-05-01 12:32PM EDT | 10.00 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 5 | 13,268 | 58.30% |
| ABR250117P00011000 | 2024-04-26 3:12PM EDT | 11.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 1 | 23 | 56.84% |
| ABR250117P00012500 | 2024-04-29 11:47AM EDT | 12.50 | 2.15 | 2.00 | 2.30 | 0.00 | - | 3 | 5,751 | 55.76% |
| ABR250117P00015000 | 2024-05-01 2:43PM EDT | 15.00 | 3.70 | 3.50 | 4.10 | -0.80 | -17.78% | 1 | 1,340 | 56.98% |
| ABR250117P00016000 | 2024-04-18 1:31PM EDT | 16.00 | 4.30 | 3.80 | 5.40 | 0.00 | - | - | 5 | 58.64% |
| ABR250117P00017500 | 2024-04-24 12:22PM EDT | 17.50 | 5.80 | 5.60 | 7.80 | 0.00 | - | 2 | 654 | 80.54% |
| ABR250117P00020000 | 2024-04-19 9:30AM EDT | 20.00 | 8.60 | 7.30 | 9.10 | 0.00 | - | 1 | 142 | 67.68% |
| ABR250117P00022500 | 2023-12-29 2:33PM EDT | 22.50 | 8.90 | 9.00 | 11.10 | 0.00 | - | 6 | 37 | 57.32% |
| ABR250117P00025000 | 2024-04-16 10:39AM EDT | 25.00 | 13.40 | 12.00 | 13.90 | 0.00 | - | 2 | 31 | 76.61% |
| ABR250117P00030000 | 2024-02-05 10:59AM EDT | 30.00 | 17.70 | 16.30 | 18.60 | 0.00 | - | 5 | 33 | 70.80% |
© 2024 Yahoo. Tutti i diritti riservati.