Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0702 -0,0002 (-0,02%) Bitcoin EUR
59.896,86 -2.065,54 (-3,33%) CMC Crypto 200
1.382,75 -41,35 (-2,90%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426C00011000 | 2024-04-15 3:57PM EDT | 11.00 | 1.25 | 0.95 | 4.00 | 0.00 | - | - | 0 | 278.91% |
| ABR240426C00011500 | 2024-04-16 12:46PM EDT | 11.50 | 0.60 | 0.80 | 3.50 | 0.00 | - | 12 | 108 | 282.03% |
| ABR240426C00012000 | 2024-04-23 3:57PM EDT | 12.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 7 | 47 | 78.13% |
| ABR240426C00012500 | 2024-04-24 11:45AM EDT | 12.50 | 0.35 | 0.50 | 0.65 | -0.40 | -53.33% | 49 | 1,023 | 70.70% |
| ABR240426C00013000 | 2024-04-24 3:51PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 119 | 2,034 | 40.23% |
| ABR240426C00013500 | 2024-04-24 10:46AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 187 | 42.97% |
| ABR240426C00014000 | 2024-04-12 3:48PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 57.03% |
| ABR240426C00014500 | 2024-03-28 2:07PM EDT | 14.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | 35 | 147 | 162.50% |
| ABR240426C00015000 | 2024-03-28 10:14AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 95.31% |
| ABR240426C00015500 | 2024-03-11 2:54PM EDT | 15.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 407.42% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240426P00008000 | 2024-03-07 11:02AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 522.66% |
| ABR240426P00008500 | 2024-03-22 12:25PM EDT | 8.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 40 | 473.44% |
| ABR240426P00009000 | 2024-03-26 3:47PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| ABR240426P00009500 | 2024-04-04 2:41PM EDT | 9.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 253.91% |
| ABR240426P00010000 | 2024-04-23 10:27AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 259 | 162.50% |
| ABR240426P00010500 | 2024-04-23 10:26AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 359 | 137.50% |
| ABR240426P00011000 | 2024-04-16 1:25PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 243 | 112.50% |
| ABR240426P00011500 | 2024-04-19 12:44PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 1,028 | 87.50% |
| ABR240426P00012000 | 2024-04-23 2:50PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 2,288 | 63.28% |
| ABR240426P00012500 | 2024-04-24 2:40PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 93 | 1,276 | 47.27% |
| ABR240426P00013000 | 2024-04-24 3:29PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 22 | 405 | 33.99% |
| ABR240426P00013500 | 2024-04-24 9:58AM EDT | 13.50 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 4 | 19 | 49.22% |
| ABR240426P00014000 | 2024-04-23 1:44PM EDT | 14.00 | 0.84 | 0.15 | 1.20 | 0.00 | - | 2 | 8 | 119.53% |
| ABR240426P00014500 | 2024-04-22 2:30PM EDT | 14.50 | 1.65 | 0.75 | 3.90 | 0.00 | - | 1 | 0 | 296.09% |
| ABR240426P00015000 | 2024-04-23 3:06PM EDT | 15.00 | 1.70 | 1.25 | 4.40 | 0.00 | - | 1 | 0 | 327.34% |
| ABR240426P00015500 | 2024-03-18 9:30AM EDT | 15.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.