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
59.607,84 -733,73 (-1,22%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240510C00010000 | 2024-04-03 10:41AM EDT | 2024-05-10 | 3.10 | 1.20 | 4.90 | 0.00 | - | 10 | 10 | 126.17% |
| ABR240517C00010000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 2.99 | 2.55 | 3.90 | 0.00 | - | 162 | 314 | 127.54% |
| ABR240621C00010000 | 2024-03-12 11:53AM EDT | 2024-06-21 | 3.15 | 2.40 | 2.60 | 0.00 | - | - | 10 | 0.00% |
| ABR240719C00010000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 2.22 | 2.65 | 3.00 | 0.00 | - | 1 | 356 | 47.46% |
| ABR241018C00010000 | 2024-04-26 9:50AM EDT | 2024-10-18 | 2.85 | 2.75 | 3.00 | +0.12 | +4.40% | 428 | 578 | 32.91% |
| ABR250117C00010000 | 2024-04-24 10:34AM EDT | 2025-01-17 | 3.09 | 2.85 | 3.10 | 0.00 | - | 9 | 645 | 31.06% |
| ABR250815C00010000 | 2024-04-25 10:03AM EDT | 2025-08-15 | 2.85 | 2.00 | 3.80 | 0.00 | - | 1 | 662 | 40.87% |
| ABR260116C00010000 | 2024-04-22 3:35PM EDT | 2026-01-16 | 3.00 | 2.85 | 3.30 | 0.00 | - | 6 | 929 | 25.00% |
| ABR260821C00010000 | 2024-04-24 1:07PM EDT | 2026-08-21 | 3.10 | 2.50 | 4.00 | 0.00 | - | 1 | 207 | 34.03% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503P00010000 | 2024-04-23 10:56AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 214.06% |
| ABR240510P00010000 | 2024-04-16 9:59AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 84 | 82.81% |
| ABR240517P00010000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 1 | 4,045 | 74.22% |
| ABR240524P00010000 | 2024-04-26 3:01PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 1 | 76 | 69.34% |
| ABR240531P00010000 | 2024-04-26 12:14PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 17 | 95 | 66.02% |
| ABR240621P00010000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.25 | -0.05 | -19.23% | 38 | 830 | 62.70% |
| ABR240719P00010000 | 2024-04-26 2:11PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.35 | -0.05 | -13.16% | 7 | 16,352 | 58.40% |
| ABR241018P00010000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 0.64 | 0.65 | 0.75 | -0.16 | -20.00% | 5 | 947 | 56.54% |
| ABR250117P00010000 | 2024-04-25 2:10PM EDT | 2025-01-17 | 1.25 | 1.05 | 1.20 | 0.00 | - | 260 | 13,268 | 59.08% |
| ABR250815P00010000 | 2024-04-25 1:50PM EDT | 2025-08-15 | 2.00 | 1.85 | 2.00 | 0.00 | - | 5 | 1,553 | 61.91% |
| ABR260116P00010000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 2.10 | 2.00 | 2.15 | -0.10 | -4.55% | 50 | 1,288 | 56.69% |
| ABR260821P00010000 | 2024-04-25 12:59PM EDT | 2026-08-21 | 4.00 | 0.90 | 5.00 | 0.00 | - | 1 | 108 | 63.43% |
© 2024 Yahoo. Tutti i diritti riservati.