Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.167,99 -625,32 (-1,05%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503C00015000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 67.19% |
| ABR240510C00015000 | 2024-04-02 10:58AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 55.47% |
| ABR240517C00015000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8,027 | 45.31% |
| ABR240524C00015000 | 2024-04-12 3:04PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 39.06% |
| ABR240621C00015000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 4 | 1,627 | 33.20% |
| ABR240719C00015000 | 2024-04-26 1:32PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 23 | 4,917 | 30.76% |
| ABR241018C00015000 | 2024-04-25 10:59AM EDT | 2024-10-18 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 1,779 | 29.20% |
| ABR250117C00015000 | 2024-04-26 1:34PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.60 | 0.00 | - | 6 | 9,274 | 30.42% |
| ABR250815C00015000 | 2024-04-26 1:41PM EDT | 2025-08-15 | 0.81 | 0.70 | 0.95 | -0.07 | -7.95% | 18 | 435 | 29.20% |
| ABR260116C00015000 | 2024-04-24 3:58PM EDT | 2026-01-16 | 0.85 | 0.80 | 1.05 | 0.00 | - | 6 | 549 | 26.91% |
| ABR260821C00015000 | 2024-04-24 10:25AM EDT | 2026-08-21 | 1.05 | 0.85 | 1.55 | 0.00 | - | 3 | 361 | 29.76% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240517P00015000 | 2024-04-25 2:03PM EDT | 2024-05-17 | 2.84 | 2.45 | 4.60 | 0.00 | - | 2 | 723 | 172.07% |
| ABR240531P00015000 | 2024-04-17 10:41AM EDT | 2024-05-31 | 3.18 | 1.05 | 4.60 | 0.00 | - | - | 2 | 87.01% |
| ABR240621P00015000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 2.50 | 2.50 | 2.75 | 0.00 | - | 40 | 104 | 57.42% |
| ABR240719P00015000 | 2024-04-24 10:04AM EDT | 2024-07-19 | 2.60 | 2.70 | 4.50 | 0.00 | - | 25 | 825 | 89.16% |
| ABR241018P00015000 | 2024-04-24 1:04PM EDT | 2024-10-18 | 3.20 | 1.85 | 4.90 | 0.00 | - | 1 | 1,221 | 55.32% |
| ABR250117P00015000 | 2024-04-25 9:56AM EDT | 2025-01-17 | 4.50 | 3.70 | 4.20 | 0.00 | - | 2 | 1,340 | 58.20% |
| ABR250815P00015000 | 2024-04-24 12:16PM EDT | 2025-08-15 | 4.80 | 3.30 | 5.10 | 0.00 | - | 214 | 836 | 63.26% |
| ABR260116P00015000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 5.60 | 4.20 | 7.40 | 0.00 | - | 90 | 365 | 65.63% |
| ABR260821P00015000 | 2024-03-08 2:46PM EDT | 2026-08-21 | 6.43 | 3.50 | 8.50 | 0.00 | - | 1 | 29 | 59.25% |
© 2024 Yahoo. Tutti i diritti riservati.