Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
18.642,22 +144,28 (+0,78%) Euro Stoxx 50
5.018,23 +34,56 (+0,69%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,40 +5,60 (+0,24%) EUR/USD
1,0841 -0,0013 (-0,12%) Bitcoin EUR
63.583,41 +1.315,76 (+2,11%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628C00005000 | 2024-05-29 2:06PM EDT | 5.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ABR240628C00006000 | 2024-05-29 2:07PM EDT | 6.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240628C00007000 | 2024-05-29 2:08PM EDT | 7.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ABR240628C00007500 | 2024-05-29 2:08PM EDT | 7.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ABR240628C00008000 | 2024-05-29 2:09PM EDT | 8.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ABR240628C00008500 | 2024-05-29 2:10PM EDT | 8.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240628C00009000 | 2024-05-29 2:11PM EDT | 9.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240628C00009500 | 2024-05-29 2:12PM EDT | 9.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240628C00010000 | 2024-05-28 2:36PM EDT | 10.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ABR240628C00010500 | 2024-05-29 2:13PM EDT | 10.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240628C00011000 | 2024-05-29 2:14PM EDT | 11.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240628C00013000 | 2024-05-30 9:30AM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 29 | 47 | 0.00% |
| ABR240628C00013500 | 2024-05-30 3:43PM EDT | 13.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABR240628C00014000 | 2024-05-31 3:44PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ABR240628C00014500 | 2024-05-31 3:59PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 298 | 6.25% |
| ABR240628C00015000 | 2024-05-31 3:36PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 163 | 12.50% |
| ABR240628C00015500 | 2024-05-15 10:23AM EDT | 15.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABR240628C00016000 | 2024-05-20 9:54AM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABR240628C00016500 | 2024-05-16 2:30PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| ABR240628C00017000 | 2024-05-14 3:49PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240628P00007000 | 2024-05-13 10:17AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ABR240628P00007500 | 2024-05-13 10:16AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240628P00009500 | 2024-05-09 2:51PM EDT | 9.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 10.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABR240628P00011000 | 2024-05-24 3:10PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ABR240628P00011500 | 2024-05-17 9:45AM EDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ABR240628P00012000 | 2024-05-31 3:01PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABR240628P00012500 | 2024-05-31 1:07PM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABR240628P00013000 | 2024-05-31 3:42PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| ABR240628P00013500 | 2024-05-31 11:21AM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABR240628P00014000 | 2024-05-29 1:34PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 150 | 160 | 0.00% |
| ABR240628P00014500 | 2024-05-28 2:25PM EDT | 14.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240628P00015000 | 2024-05-22 10:14AM EDT | 15.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABR240628P00015500 | 2024-05-29 3:53PM EDT | 15.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR240628P00016500 | 2024-05-23 9:35AM EDT | 16.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
