Deutsche Märkte öffnen in 3 Stunden 57 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.477,54 -1.170,96 (-1,78%) CMC Crypto 200
1.522,83 +34,29 (+2,30%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00002500 | 2024-05-17 10:56AM EDT | 2.50 | 11.37 | 10.90 | 13.40 | 0.00 | - | 2 | 3 | 2,100.00% |
| ABR240524C00005000 | 2024-05-17 10:58AM EDT | 5.00 | 8.84 | 8.70 | 10.90 | 0.00 | - | 3 | 5 | 1,333.59% |
| ABR240524C00005500 | 2024-05-21 2:46PM EDT | 5.50 | 8.32 | 6.50 | 8.50 | +0.11 | +1.34% | 2 | 3 | 731.25% |
| ABR240524C00006000 | 2024-05-21 2:47PM EDT | 6.00 | 7.77 | 7.70 | 9.90 | -0.04 | -0.51% | 1 | 2 | 1,128.13% |
| ABR240524C00006500 | 2024-05-16 11:31AM EDT | 6.50 | 7.21 | 7.20 | 9.40 | 0.00 | - | - | 0 | 1,040.63% |
| ABR240524C00007000 | 2024-05-16 11:31AM EDT | 7.00 | 7.34 | 6.70 | 8.90 | 0.00 | - | 1 | 1 | 960.16% |
| ABR240524C00007500 | 2024-05-15 12:59PM EDT | 7.50 | 7.80 | 6.20 | 8.40 | 0.00 | - | - | 0 | 886.72% |
| ABR240524C00008000 | 2024-05-15 1:01PM EDT | 8.00 | 6.56 | 4.10 | 7.90 | 0.00 | - | 2 | 0 | 470.31% |
| ABR240524C00008500 | 2024-05-21 2:48PM EDT | 8.50 | 5.32 | 5.20 | 7.20 | -0.07 | -1.30% | 2 | 2 | 718.75% |
| ABR240524C00009000 | 2024-05-16 2:00PM EDT | 9.00 | 4.90 | 3.20 | 6.80 | 0.00 | - | - | 0 | 387.50% |
| ABR240524C00009500 | 2024-05-15 1:04PM EDT | 9.50 | 5.80 | 2.80 | 6.40 | 0.00 | - | - | 0 | 393.75% |
| ABR240524C00010000 | 2024-05-15 1:05PM EDT | 10.00 | 4.56 | 3.60 | 5.90 | 0.00 | - | - | 0 | 567.19% |
| ABR240524C00010500 | 2024-05-15 1:07PM EDT | 10.50 | 4.03 | 3.20 | 5.40 | 0.00 | - | 2 | 0 | 529.30% |
| ABR240524C00011000 | 2024-05-15 1:08PM EDT | 11.00 | 4.34 | 1.00 | 4.00 | 0.00 | - | 1 | 1 | 530.47% |
| ABR240524C00011500 | 2024-05-15 1:09PM EDT | 11.50 | 3.60 | 2.20 | 2.45 | 0.00 | - | - | 0 | 126.56% |
| ABR240524C00012000 | 2024-05-17 9:31AM EDT | 12.00 | 1.85 | 1.00 | 2.55 | 0.00 | - | 20 | 20 | 320.31% |
| ABR240524C00012500 | 2024-05-15 3:38PM EDT | 12.50 | 2.70 | 0.05 | 3.30 | 0.00 | - | 1,810 | 0 | 186.33% |
| ABR240524C00013000 | 2024-05-16 1:31PM EDT | 13.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 18 | 21 | 53.13% |
| ABR240524C00013500 | 2024-05-21 10:56AM EDT | 13.50 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 6 | 242 | 45.70% |
| ABR240524C00014000 | 2024-05-21 3:49PM EDT | 14.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 110 | 1,196 | 37.11% |
| ABR240524C00014500 | 2024-05-21 3:46PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 977 | 52.34% |
| ABR240524C00015000 | 2024-05-20 1:47PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 1,631 | 62.50% |
| ABR240524C00015500 | 2024-05-17 3:48PM EDT | 15.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 266 | 81.25% |
| ABR240524C00016000 | 2024-05-16 9:41AM EDT | 16.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 413 | 96.88% |
| ABR240524C00016500 | 2024-05-15 11:16AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 112 | 112.50% |
| ABR240524C00017000 | 2024-05-14 2:17PM EDT | 17.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 71 | 233.59% |
| ABR240524C00017500 | 2024-05-14 2:21PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 282.03% |
| ABR240524C00018000 | 2024-05-14 12:59PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 301.56% |
| ABR240524C00019500 | 2024-05-14 10:12AM EDT | 19.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 354.69% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00007000 | 2024-04-25 10:42AM EDT | 7.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 10 | 15 | 778.91% |
| ABR240524P00008000 | 2024-04-11 9:39AM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 368.75% |
| ABR240524P00008500 | 2024-04-11 12:36PM EDT | 8.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 7 | 10 | 553.91% |
| ABR240524P00009000 | 2024-05-14 11:38AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 243.75% |
| ABR240524P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 95 | 285.94% |
| ABR240524P00010000 | 2024-05-14 3:45PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 378.91% |
| ABR240524P00010500 | 2024-05-15 10:08AM EDT | 10.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 236.72% |
| ABR240524P00011000 | 2024-05-21 3:26PM EDT | 11.00 | 0.01 | 0.00 | 0.85 | -0.06 | -85.71% | 5 | 546 | 314.45% |
| ABR240524P00011500 | 2024-05-17 12:07PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 503 | 118.75% |
| ABR240524P00012000 | 2024-05-17 3:49PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 875 | 95.31% |
| ABR240524P00012500 | 2024-05-21 11:57AM EDT | 12.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 1,913 | 71.88% |
| ABR240524P00013000 | 2024-05-21 3:41PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 545 | 59.38% |
| ABR240524P00013500 | 2024-05-21 2:55PM EDT | 13.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 29 | 3,465 | 43.36% |
| ABR240524P00014000 | 2024-05-21 2:31PM EDT | 14.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 170 | 2,271 | 34.77% |
| ABR240524P00014500 | 2024-05-21 12:16PM EDT | 14.50 | 0.77 | 0.00 | 1.00 | +0.07 | +10.00% | 21 | 96 | 112.89% |
| ABR240524P00015000 | 2024-05-21 12:16PM EDT | 15.00 | 1.27 | 1.10 | 3.30 | +0.17 | +15.45% | 1 | 4,191 | 292.97% |
| ABR240524P00015500 | 2024-05-21 12:16PM EDT | 15.50 | 1.77 | 0.20 | 2.65 | +0.47 | +36.15% | 1 | 504 | 314.06% |
| ABR240524P00016000 | 2024-05-16 10:22AM EDT | 16.00 | 2.17 | 2.10 | 2.35 | 0.00 | - | - | 10 | 89.06% |
| ABR240524P00016500 | 2024-05-15 9:32AM EDT | 16.50 | 1.80 | 2.00 | 4.50 | 0.00 | - | - | 1 | 280.47% |
| ABR240524P00017000 | 2024-05-14 10:14AM EDT | 17.00 | 2.44 | 3.10 | 3.50 | 0.00 | - | - | 0 | 167.97% |
