Italia markets closed
Dow Jones
38.251,84 +348,55 (+0,92%) Nasdaq
15.840,38 +234,89 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.518,09 +862,33 (+1,58%) CMC Crypto 200
1.274,73 +3,99 (+0,31%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:51PM EDT. Mercato aperto.
Prezzo d'esercizio:12.50
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503C00012500 | 2024-05-01 3:17PM EDT | 2024-05-03 | 0.71 | 0.75 | 0.85 | -0.07 | -8.97% | 3 | 463 | 83.59% |
| ABR240510C00012500 | 2024-05-02 10:52AM EDT | 2024-05-10 | 0.75 | 0.85 | 0.95 | -0.15 | -16.67% | 7 | 106 | 56.06% |
| ABR240517C00012500 | 2024-05-01 9:55AM EDT | 2024-05-17 | 0.79 | 0.80 | 0.95 | +0.19 | +31.67% | 2 | 10 | 47.66% |
| ABR240524C00012500 | 2024-04-30 2:44PM EDT | 2024-05-24 | 0.80 | 0.90 | 1.00 | 0.00 | - | 150 | 180 | 44.14% |
| ABR240531C00012500 | 2024-05-01 10:34AM EDT | 2024-05-31 | 0.66 | 0.85 | 1.00 | 0.00 | - | 2 | 13 | 38.67% |
| ABR240719C00012500 | 2024-05-02 2:20PM EDT | 2024-07-19 | 1.19 | 1.05 | 1.20 | +0.19 | +19.00% | 21 | 8,380 | 33.06% |
| ABR250117C00012500 | 2024-05-01 3:45PM EDT | 2025-01-17 | 1.46 | 1.45 | 1.60 | 0.00 | - | 61 | 4,378 | 27.86% |
| ABR250815C00012500 | 2024-05-01 9:30AM EDT | 2025-08-15 | 1.59 | 1.45 | 2.40 | 0.00 | - | 1 | 1,004 | 34.86% |
| ABR260116C00012500 | 2024-05-02 12:30PM EDT | 2026-01-16 | 1.80 | 1.45 | 1.85 | +0.13 | +7.78% | 1 | 2,344 | 21.83% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503P00012500 | 2024-05-02 1:48PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 87 | 2,784 | 100.78% |
| ABR240510P00012500 | 2024-05-02 2:05PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.30 | 0.00 | - | 131 | 9,158 | 66.41% |
| ABR240517P00012500 | 2024-05-02 12:20PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.45 | +0.02 | +4.65% | 37 | 692 | 65.43% |
| ABR240524P00012500 | 2024-05-01 11:34AM EDT | 2024-05-24 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 114 | 62.89% |
| ABR240531P00012500 | 2024-05-02 10:48AM EDT | 2024-05-31 | 0.55 | 0.50 | 0.60 | 0.00 | - | 6 | 127 | 58.79% |
| ABR240607P00012500 | 2024-05-02 10:51AM EDT | 2024-06-07 | 0.64 | 0.45 | 0.70 | -0.02 | -3.03% | 2 | 9 | 54.49% |
| ABR240719P00012500 | 2024-05-02 10:22AM EDT | 2024-07-19 | 0.85 | 0.85 | 0.90 | -0.06 | -6.59% | 29 | 17,686 | 50.44% |
| ABR250117P00012500 | 2024-05-02 12:39PM EDT | 2025-01-17 | 2.12 | 2.00 | 2.20 | -0.03 | -1.40% | 6 | 5,751 | 56.89% |
| ABR250815P00012500 | 2024-04-24 10:48AM EDT | 2025-08-15 | 3.10 | 1.95 | 3.80 | 0.00 | - | 26 | 1,777 | 56.25% |
| ABR260116P00012500 | 2024-05-02 9:32AM EDT | 2026-01-16 | 3.30 | 2.85 | 3.60 | -0.10 | -2.94% | 1 | 279 | 54.39% |
© 2024 Yahoo. Tutti i diritti riservati.