Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.337,98 -1.935,20 (-3,32%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00003000 | 2024-05-02 12:10PM EDT | 3.00 | 10.10 | 9.40 | 10.90 | 0.00 | - | - | 0 | 559.38% |
| ABR240517C00004000 | 2024-05-02 12:10PM EDT | 4.00 | 9.10 | 9.00 | 9.20 | 0.00 | - | - | 0 | 50.00% |
| ABR240517C00006000 | 2024-04-24 11:53AM EDT | 6.00 | 6.80 | 7.00 | 7.30 | 0.00 | - | - | 5 | 309.38% |
| ABR240517C00009000 | 2024-05-03 10:10AM EDT | 9.00 | 4.26 | 3.50 | 4.90 | 0.00 | - | 20 | 0 | 190.63% |
| ABR240517C00010000 | 2024-05-06 1:47PM EDT | 10.00 | 3.33 | 3.00 | 4.90 | 0.00 | - | 2 | 0 | 323.44% |
| ABR240517C00011000 | 2024-05-10 3:13PM EDT | 11.00 | 2.04 | 1.40 | 3.30 | -0.46 | -18.40% | 5 | 476 | 143.75% |
| ABR240517C00011500 | 2024-05-09 2:53PM EDT | 11.50 | 1.25 | 1.55 | 1.70 | 0.00 | - | 3 | 5 | 59.38% |
| ABR240517C00012000 | 2024-05-10 3:57PM EDT | 12.00 | 1.10 | 1.05 | 1.15 | +0.16 | +17.02% | 46 | 354 | 52.34% |
| ABR240517C00012500 | 2024-05-10 3:44PM EDT | 12.50 | 0.73 | 0.60 | 0.70 | +0.33 | +82.50% | 102 | 290 | 44.14% |
| ABR240517C00013000 | 2024-05-10 3:51PM EDT | 13.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 1,112 | 9,780 | 34.18% |
| ABR240517C00013500 | 2024-05-10 3:55PM EDT | 13.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 169 | 2,097 | 33.99% |
| ABR240517C00014000 | 2024-05-10 3:23PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 12 | 11,368 | 42.19% |
| ABR240517C00014500 | 2024-05-02 3:08PM EDT | 14.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 30 | 30 | 85.16% |
| ABR240517C00015000 | 2024-05-09 1:58PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7,506 | 4,346 | 60.16% |
| ABR240517C00016000 | 2024-05-01 3:10PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 81.25% |
| ABR240517C00017000 | 2024-05-09 12:22PM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 198.44% |
| ABR240517C00018000 | 2024-05-08 1:20PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 118.75% |
| ABR240517C00019000 | 2024-03-18 1:52PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 246.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00006000 | 2024-04-15 12:47PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 76 | 496.88% |
| ABR240517P00007000 | 2024-05-09 3:56PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 320 | 225.00% |
| ABR240517P00008000 | 2024-05-06 10:06AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 903 | 182.81% |
| ABR240517P00009000 | 2024-05-08 10:12AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,061 | 178.13% |
| ABR240517P00010000 | 2024-05-10 10:13AM EDT | 10.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 22 | 3,856 | 109.38% |
| ABR240517P00010500 | 2024-05-09 1:24PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 219 | 92.19% |
| ABR240517P00011000 | 2024-05-10 1:14PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 40 | 8,059 | 88.28% |
| ABR240517P00011500 | 2024-05-10 3:39PM EDT | 11.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 82 | 747 | 78.52% |
| ABR240517P00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 673 | 41,127 | 71.09% |
| ABR240517P00012500 | 2024-05-10 3:58PM EDT | 12.50 | 0.21 | 0.20 | 0.25 | -0.21 | -50.00% | 569 | 2,986 | 65.63% |
| ABR240517P00013000 | 2024-05-10 3:34PM EDT | 13.00 | 0.44 | 0.40 | 0.50 | -0.56 | -56.00% | 247 | 5,532 | 69.14% |
| ABR240517P00013500 | 2024-05-10 3:50PM EDT | 13.50 | 0.87 | 0.85 | 0.95 | -0.11 | -11.22% | 147 | 261 | 92.77% |
| ABR240517P00014000 | 2024-05-10 9:52AM EDT | 14.00 | 1.58 | 1.15 | 1.40 | +0.48 | +43.64% | 11 | 1,421 | 98.83% |
| ABR240517P00015000 | 2024-05-09 1:55PM EDT | 15.00 | 2.60 | 1.65 | 3.60 | +0.01 | +0.39% | 1 | 694 | 192.19% |
| ABR240517P00016000 | 2024-04-15 3:21PM EDT | 16.00 | 4.31 | 2.60 | 4.10 | 0.00 | - | 1 | 1 | 183.59% |
| ABR240517P00017000 | 2024-05-10 9:52AM EDT | 17.00 | 4.49 | 3.60 | 5.10 | +0.14 | +3.22% | 10 | 33 | 212.50% |
| ABR240517P00017500 | 2024-05-01 3:11PM EDT | 17.50 | 4.69 | 4.10 | 5.60 | 0.00 | - | - | 20 | 225.78% |
| ABR240517P00022000 | 2024-04-30 11:45AM EDT | 22.00 | 9.43 | 8.60 | 10.10 | 0.00 | - | 1 | 1 | 321.88% |
| ABR240517P00025000 | 2024-05-07 11:29AM EDT | 25.00 | 11.96 | 11.60 | 13.10 | 0.00 | - | 20 | 15 | 370.31% |
© 2024 Yahoo. Tutti i diritti riservati.