Italia markets close in 6 hours 8 minutes
FTSE MIB
33.561,78 -319,72 (-0,94%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,33 +0,60 (+0,73%) Bitcoin EUR
60.817,07 +3.032,42 (+5,25%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240419C00002500 | 2024-04-10 12:52PM EDT | 2.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240419C00007500 | 2023-11-22 4:40PM EDT | 7.50 | 4.96 | 7.70 | 9.20 | 0.00 | - | - | 3 | 3,040.63% |
| ABR240419C00009000 | 2024-03-14 9:30AM EDT | 9.00 | 4.00 | 1.60 | 4.50 | 0.00 | - | 3 | 3 | 1,077.34% |
| ABR240419C00010000 | 2024-04-18 12:17PM EDT | 10.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| ABR240419C00011000 | 2024-04-18 12:08PM EDT | 11.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ABR240419C00011500 | 2024-04-16 3:03PM EDT | 11.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240419C00012000 | 2024-04-18 2:56PM EDT | 12.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ABR240419C00012500 | 2024-04-18 3:59PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 1.56% |
| ABR240419C00013000 | 2024-04-18 3:16PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ABR240419C00013500 | 2024-04-18 10:17AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240419C00014000 | 2024-04-18 10:17AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABR240419C00014500 | 2024-03-21 9:37AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABR240419C00015000 | 2024-04-18 10:55AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABR240419C00016000 | 2024-04-16 12:33PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABR240419C00017500 | 2024-04-11 1:23PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240419C00019000 | 2024-04-02 10:54AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABR240419C00020000 | 2024-04-15 12:00PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABR240419C00021000 | 2023-12-19 3:21PM EDT | 21.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 820.31% |
| ABR240419C00025000 | 2023-10-26 3:47PM EDT | 25.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 600.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240419P00002500 | 2024-02-27 1:02PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 61 | 1,450.00% |
| ABR240419P00004000 | 2024-02-16 12:13PM EDT | 4.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 170 | 117 | 1,853.13% |
| ABR240419P00005000 | 2024-02-21 10:39AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 79 | 1,237.50% |
| ABR240419P00006000 | 2024-03-26 2:47PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240419P00007500 | 2024-04-10 12:50PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240419P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABR240419P00009500 | 2024-03-26 12:57PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| ABR240419P00010000 | 2024-04-15 12:25PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| ABR240419P00010500 | 2024-04-03 3:30PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240419P00011000 | 2024-04-18 10:17AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240419P00011500 | 2024-04-18 2:52PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240419P00012000 | 2024-04-18 1:46PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ABR240419P00012500 | 2024-04-18 3:44PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| ABR240419P00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABR240419P00013500 | 2024-04-15 10:14AM EDT | 13.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240419P00014000 | 2024-04-18 3:55PM EDT | 14.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| ABR240419P00014500 | 2024-04-05 3:07PM EDT | 14.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240419P00015000 | 2024-04-18 3:58PM EDT | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABR240419P00015500 | 2024-04-11 9:48AM EDT | 15.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240419P00016000 | 2024-04-15 10:03AM EDT | 16.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240419P00017500 | 2024-04-15 9:30AM EDT | 17.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240419P00019000 | 2024-03-13 11:55AM EDT | 19.00 | 5.82 | 6.10 | 7.60 | 0.00 | - | 6 | 26 | 689.06% |
| ABR240419P00021000 | 2024-02-07 11:54AM EDT | 21.00 | 8.90 | 7.30 | 8.90 | 0.00 | - | 4 | 15 | 823.44% |
| ABR240419P00030000 | 2024-04-08 3:07PM EDT | 30.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.