Italia markets closed
Dow Jones
39.855,43 +297,32 (+0,75%) Nasdaq
16.741,79 +230,62 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.616,08 +4.082,14 (+7,22%) CMC Crypto 200
1.381,72 +113,77 (+8,98%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:27PM EDT. Mercato aperto.
Prezzo d'esercizio:13.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517C00013000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 1.55 | 1.55 | 1.70 | -0.50 | -24.39% | 32,396 | 8,398 | 97.66% |
| ABR240524C00013000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 1.65 | 1.55 | 1.65 | -0.10 | -5.71% | 1,700 | 681 | 25.00% |
| ABR240531C00013000 | 2024-05-15 12:45PM EDT | 2024-05-31 | 1.50 | 1.10 | 1.95 | -0.90 | -37.50% | 5 | 453 | 75.20% |
| ABR240607C00013000 | 2024-05-13 3:36PM EDT | 2024-06-07 | 0.85 | 1.20 | 2.00 | 0.00 | - | 305 | 244 | 67.77% |
| ABR240614C00013000 | 2024-05-14 10:47AM EDT | 2024-06-14 | 1.80 | 0.90 | 3.10 | 0.00 | - | 6 | 68 | 59.77% |
| ABR240621C00013000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 1.55 | 1.25 | 1.95 | -0.45 | -22.50% | 20 | 1,468 | 50.29% |
| ABR240628C00013000 | 2024-05-13 11:24AM EDT | 2024-06-28 | 1.10 | 0.60 | 2.35 | 0.00 | - | 19 | 18 | 71.00% |
| ABR240816C00013000 | 2024-05-15 2:59PM EDT | 2024-08-16 | 2.00 | 1.70 | 2.00 | -0.55 | -21.57% | 1 | 194 | 34.28% |
| ABR240920C00013000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 2.10 | 1.70 | 2.30 | -0.15 | -6.67% | 32 | 161 | 40.19% |
| ABR241018C00013000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 2.10 | 1.80 | 2.15 | -0.24 | -10.26% | 7 | 920 | 31.59% |
| ABR260821C00013000 | 2024-05-14 3:21PM EDT | 2026-08-21 | 2.80 | 1.05 | 5.00 | 0.00 | - | 41 | 64 | 50.85% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00013000 | 2024-05-15 3:06PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.02 | -28.57% | 1,205 | 5,257 | 109.38% |
| ABR240524P00013000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 28 | 294 | 65.23% |
| ABR240531P00013000 | 2024-05-15 2:33PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.25 | -0.07 | -25.93% | 298 | 44 | 53.52% |
| ABR240607P00013000 | 2024-05-15 9:50AM EDT | 2024-06-07 | 0.30 | 0.20 | 0.40 | -0.02 | -6.25% | 1 | 238 | 63.28% |
| ABR240614P00013000 | 2024-05-15 2:04PM EDT | 2024-06-14 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 27 | 57.72% |
| ABR240621P00013000 | 2024-05-15 2:41PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.40 | -0.04 | -9.30% | 500 | 6,481 | 55.66% |
| ABR240628P00013000 | 2024-05-14 10:08AM EDT | 2024-06-28 | 0.49 | 0.35 | 0.50 | 0.00 | - | 12 | 14 | 54.39% |
| ABR240816P00013000 | 2024-05-15 3:02PM EDT | 2024-08-16 | 0.95 | 0.65 | 1.25 | -0.15 | -13.64% | 21 | 134 | 59.08% |
| ABR240920P00013000 | 2024-05-15 12:23PM EDT | 2024-09-20 | 1.20 | 1.05 | 1.35 | +0.05 | +4.35% | 358 | 14 | 58.69% |
| ABR241018P00013000 | 2024-05-15 3:01PM EDT | 2024-10-18 | 1.25 | 1.25 | 1.35 | +0.03 | +2.46% | 436 | 1,005 | 56.20% |
| ABR260821P00013000 | 2024-05-14 11:04AM EDT | 2026-08-21 | 4.16 | 1.75 | 6.00 | 0.00 | - | 1 | 61 | 57.86% |
© 2024 Yahoo. Tutti i diritti riservati.