Deutsche Märkte schließen in 5 Stunden 45 Minuten
DAX
18.638,27 +140,33 (+0,76%) Euro Stoxx 50
5.016,74 +33,07 (+0,66%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.345,60 -0,20 (-0,01%) EUR/USD
1,0838 -0,0016 (-0,15%) Bitcoin EUR
63.687,42 +1.442,57 (+2,32%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621C00005000 | 2024-04-16 11:28AM EDT | 5.00 | 7.05 | 8.10 | 10.30 | 0.00 | - | 5 | 0 | 410.16% |
| ABR240621C00010000 | 2024-05-21 12:58PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240621C00011000 | 2024-04-22 10:20AM EDT | 11.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240621C00012000 | 2024-05-24 11:58AM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABR240621C00012500 | 2024-05-29 1:25PM EDT | 12.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ABR240621C00013000 | 2024-05-31 10:49AM EDT | 13.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABR240621C00013500 | 2024-05-31 11:11AM EDT | 13.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240621C00014000 | 2024-05-31 1:31PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| ABR240621C00014500 | 2024-05-31 2:15PM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| ABR240621C00015000 | 2024-05-31 2:57PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ABR240621C00015500 | 2024-05-30 1:01PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABR240621C00016000 | 2024-05-31 2:47PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABR240621C00017000 | 2024-05-31 11:24AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR240621C00018000 | 2024-05-14 12:30PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240621P00005000 | 2024-04-15 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 209.38% |
| ABR240621P00006000 | 2024-04-22 1:42PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABR240621P00007000 | 2024-04-16 12:34PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 262.11% |
| ABR240621P00008000 | 2024-05-15 11:29AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240621P00009000 | 2024-05-23 12:11PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240621P00010000 | 2024-05-30 12:49PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABR240621P00010500 | 2024-05-30 3:56PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| ABR240621P00011000 | 2024-05-31 2:35PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABR240621P00011500 | 2024-05-29 1:23PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABR240621P00012000 | 2024-05-31 1:18PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ABR240621P00012500 | 2024-05-30 12:52PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ABR240621P00013000 | 2024-05-31 3:55PM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| ABR240621P00013500 | 2024-05-31 1:52PM EDT | 13.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| ABR240621P00014000 | 2024-05-31 3:26PM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ABR240621P00014500 | 2024-05-29 12:44PM EDT | 14.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABR240621P00015000 | 2024-05-30 1:47PM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABR240621P00015500 | 2024-05-24 11:09AM EDT | 15.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240621P00016000 | 2024-05-22 2:26PM EDT | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240621P00017000 | 2024-05-23 9:36AM EDT | 17.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240621P00018000 | 2024-05-17 1:19PM EDT | 18.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
