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
59.006,18 +1.455,45 (+2,53%)
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 agosto 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260821C00003000 | 2024-02-15 4:53PM EDT | 3.00 | 10.00 | 7.50 | 12.50 | 0.00 | - | 2 | 12 | 58.59% |
| ABR260821C00005000 | 2024-02-08 12:48PM EDT | 5.00 | 6.95 | 5.60 | 10.50 | 0.00 | - | 1 | 7 | 132.32% |
| ABR260821C00008000 | 2024-04-19 2:18PM EDT | 8.00 | 4.70 | 2.50 | 7.40 | 0.00 | - | 20 | 23 | 77.44% |
| ABR260821C00010000 | 2024-05-03 11:05AM EDT | 10.00 | 0.95 | 1.00 | 4.00 | -2.15 | -69.35% | 3 | 207 | 33.25% |
| ABR260821C00013000 | 2024-05-02 9:49AM EDT | 13.00 | 1.42 | 0.60 | 2.00 | 0.00 | - | 1 | 58 | 26.39% |
| ABR260821C00015000 | 2024-05-02 3:08PM EDT | 15.00 | 1.10 | 0.50 | 1.50 | 0.00 | - | 15 | 384 | 28.81% |
| ABR260821C00017000 | 2024-03-22 10:07AM EDT | 17.00 | 0.85 | 0.00 | 1.65 | 0.00 | - | 1 | 46 | 37.28% |
| ABR260821C00020000 | 2024-04-30 1:15PM EDT | 20.00 | 0.26 | 0.05 | 4.50 | 0.00 | - | 3 | 5 | 52.98% |
| ABR260821C00023000 | 2024-02-20 2:14PM EDT | 23.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 61.87% |
| ABR260821C00030000 | 2024-03-11 11:13AM EDT | 30.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 45.56% |
Opzioni di venditaper21 agosto 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260821P00003000 | 2024-04-25 11:16AM EDT | 3.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 469 | 75.00% |
| ABR260821P00005000 | 2024-04-30 10:32AM EDT | 5.00 | 0.75 | 0.25 | 1.30 | -0.05 | -6.25% | 1 | 91 | 69.24% |
| ABR260821P00008000 | 2024-04-30 1:01PM EDT | 8.00 | 1.80 | 0.70 | 3.20 | 0.00 | - | 2 | 352 | 65.82% |
| ABR260821P00010000 | 2024-05-02 11:52AM EDT | 10.00 | 2.75 | 0.90 | 5.50 | 0.00 | - | 3 | 104 | 68.24% |
| ABR260821P00013000 | 2024-05-01 2:40PM EDT | 13.00 | 4.40 | 2.00 | 5.00 | 0.00 | - | 1 | 60 | 65.77% |
| ABR260821P00015000 | 2024-05-03 12:31PM EDT | 15.00 | 5.90 | 3.80 | 8.50 | -0.10 | -1.67% | 3 | 28 | 61.89% |
| ABR260821P00017000 | 2024-01-16 1:25PM EDT | 17.00 | 7.40 | 5.60 | 10.50 | 0.00 | - | 1 | 3 | 66.92% |
| ABR260821P00020000 | 2023-12-14 10:48AM EDT | 20.00 | 7.94 | 6.70 | 11.50 | 0.00 | - | - | 5 | 80.37% |
| ABR260821P00030000 | 2024-02-29 11:46AM EDT | 30.00 | 18.30 | 16.20 | 21.00 | 0.00 | - | - | 0 | 58.47% |
© 2024 Yahoo. Tutti i diritti riservati.