Italia markets open in 2 hours 40 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.276,89 +2,84 (+0,01%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.570,70 -2.638,17 (-4,69%) CMC Crypto 200
1.260,91 -78,16 (-5,84%)
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:13.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503C00013000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 577 | 2,985 | 95.31% |
| ABR240510C00013000 | 2024-05-01 2:52PM EDT | 2024-05-10 | 0.53 | 0.45 | 0.50 | +0.18 | +51.43% | 26 | 2,700 | 60.16% |
| ABR240517C00013000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 34 | 11,341 | 52.15% |
| ABR240524C00013000 | 2024-04-30 1:30PM EDT | 2024-05-24 | 0.40 | 0.45 | 0.55 | -0.05 | -11.11% | 3 | 214 | 43.46% |
| ABR240531C00013000 | 2024-05-01 2:40PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.55 | +0.06 | +13.95% | 12 | 237 | 38.09% |
| ABR240607C00013000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 0.51 | 0.25 | 0.60 | 0.00 | - | 10 | 52 | 37.31% |
| ABR240621C00013000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.65 | +0.05 | +8.33% | 32 | 1,165 | 34.38% |
| ABR241018C00013000 | 2024-05-01 1:31PM EDT | 2024-10-18 | 0.85 | 0.90 | 1.05 | -0.06 | -6.59% | 43 | 605 | 30.18% |
| ABR260821C00013000 | 2024-05-01 11:01AM EDT | 2026-08-21 | 1.67 | 0.60 | 2.00 | +0.62 | +59.05% | 2 | 57 | 25.76% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503P00013000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 70 | 700 | 100.39% |
| ABR240510P00013000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.40 | 0.45 | 0.55 | -0.13 | -24.53% | 63 | 818 | 59.57% |
| ABR240517P00013000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.85 | -0.15 | -17.65% | 24 | 4,939 | 70.12% |
| ABR240524P00013000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 0.75 | 0.60 | 0.95 | -0.20 | -21.05% | 5 | 81 | 58.50% |
| ABR240531P00013000 | 2024-04-29 1:59PM EDT | 2024-05-31 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 3 | 51.17% |
| ABR240607P00013000 | 2024-05-01 12:52PM EDT | 2024-06-07 | 0.88 | 0.15 | 1.10 | +0.10 | +12.82% | 1 | 1 | 65.92% |
| ABR240621P00013000 | 2024-05-01 12:45PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.10 | -0.04 | -3.67% | 1 | 503 | 53.52% |
| ABR241018P00013000 | 2024-04-30 3:29PM EDT | 2024-10-18 | 1.82 | 1.70 | 1.90 | 0.00 | - | 7 | 732 | 50.73% |
| ABR260821P00013000 | 2024-04-30 10:22AM EDT | 2026-08-21 | 4.40 | 2.00 | 5.50 | -0.50 | -10.20% | 1 | 61 | 73.36% |
© 2024 Yahoo. Tutti i diritti riservati.