Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
18.623,11 +125,17 (+0,68%) Euro Stoxx 50
5.012,40 +28,73 (+0,58%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.348,30 +2,50 (+0,11%) EUR/USD
1,0835 -0,0019 (-0,17%) Bitcoin EUR
63.731,54 +1.404,01 (+2,25%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607C00000500 | 2024-05-31 10:41AM EDT | 0.50 | 13.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240607C00001000 | 2024-05-29 1:37PM EDT | 1.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00001500 | 2024-05-31 10:40AM EDT | 1.50 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240607C00002500 | 2024-05-21 2:56PM EDT | 2.50 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240607C00005000 | 2024-05-29 2:29PM EDT | 5.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240607C00006000 | 2024-05-02 11:34AM EDT | 6.00 | 6.98 | 6.00 | 8.40 | 0.00 | - | - | 0 | 757.81% |
| ABR240607C00007000 | 2024-05-14 11:21AM EDT | 7.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240607C00007500 | 2024-04-30 1:43PM EDT | 7.50 | 7.40 | 5.30 | 6.10 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00008000 | 2024-05-01 2:06PM EDT | 8.00 | 4.96 | 5.10 | 5.80 | 0.00 | - | - | 0 | 312.50% |
| ABR240607C00009000 | 2024-05-20 11:53AM EDT | 9.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240607C00009500 | 2024-05-24 11:40AM EDT | 9.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240607C00010000 | 2024-05-29 2:29PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240607C00012500 | 2024-05-24 11:41AM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240607C00013000 | 2024-05-31 11:53AM EDT | 13.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABR240607C00013500 | 2024-05-31 3:47PM EDT | 13.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| ABR240607C00014000 | 2024-05-31 3:50PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 6.25% |
| ABR240607C00014500 | 2024-05-31 10:45AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABR240607C00015000 | 2024-05-23 9:36AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR240607C00015500 | 2024-05-13 10:49AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR240607C00016000 | 2024-05-24 2:16PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240607C00016500 | 2024-05-14 10:17AM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABR240607C00018000 | 2024-05-13 1:11PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240607P00009500 | 2024-04-25 3:52PM EDT | 9.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 503.91% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 10.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 180.47% |
| ABR240607P00010500 | 2024-05-20 10:42AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240607P00011000 | 2024-05-23 3:38PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240607P00011500 | 2024-05-30 12:35PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABR240607P00012000 | 2024-05-30 11:40AM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABR240607P00012500 | 2024-05-31 2:03PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABR240607P00013000 | 2024-05-31 3:55PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| ABR240607P00013500 | 2024-05-31 3:46PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| ABR240607P00014000 | 2024-05-31 2:07PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ABR240607P00014500 | 2024-05-17 12:04PM EDT | 14.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
