Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
18.637,33 +139,39 (+0,75%) Euro Stoxx 50
5.015,94 +32,27 (+0,65%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,50 +1,70 (+0,07%) EUR/USD
1,0834 -0,0020 (-0,18%) Bitcoin EUR
63.778,55 +1.461,70 (+2,35%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719C00002500 | 2024-05-06 3:48PM EDT | 2.50 | 10.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABR240719C00004000 | 2024-05-06 3:52PM EDT | 4.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR240719C00005000 | 2024-05-15 9:45AM EDT | 5.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR240719C00007500 | 2024-02-05 11:27AM EDT | 7.50 | 5.01 | 5.40 | 6.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABR240719C00009000 | 2024-04-26 10:31AM EDT | 9.00 | 3.50 | 3.70 | 5.40 | 0.00 | - | 1 | 1 | 149.02% |
| ABR240719C00010000 | 2024-05-22 11:46AM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ABR240719C00011000 | 2024-05-23 9:56AM EDT | 11.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABR240719C00012500 | 2024-05-31 1:17PM EDT | 12.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABR240719C00014000 | 2024-05-31 3:49PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| ABR240719C00015000 | 2024-05-31 3:46PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ABR240719C00016000 | 2024-05-30 11:56AM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABR240719C00017500 | 2024-05-31 10:32AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABR240719C00019000 | 2024-05-14 3:59PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| ABR240719C00020000 | 2024-05-16 1:46PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 25.00% |
| ABR240719C00021000 | 2024-01-11 2:22PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 9 | 73.83% |
| ABR240719C00022500 | 2024-01-16 3:49PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 78.13% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240719P00002500 | 2024-04-22 10:22AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABR240719P00004000 | 2024-05-10 12:36PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ABR240719P00005000 | 2024-05-01 1:42PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,880 | 160.16% |
| ABR240719P00006000 | 2024-05-23 12:09PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABR240719P00007500 | 2024-05-31 10:20AM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABR240719P00009000 | 2024-05-31 3:53PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| ABR240719P00010000 | 2024-05-31 1:36PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ABR240719P00011000 | 2024-05-31 3:37PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| ABR240719P00012500 | 2024-05-31 3:24PM EDT | 12.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ABR240719P00014000 | 2024-05-31 12:17PM EDT | 14.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABR240719P00015000 | 2024-05-31 9:49AM EDT | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABR240719P00016000 | 2024-05-14 10:05AM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABR240719P00017500 | 2024-05-17 10:38AM EDT | 17.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| ABR240719P00019000 | 2024-04-16 11:14AM EDT | 19.00 | 7.40 | 4.30 | 5.90 | 0.00 | - | 55 | 229 | 101.37% |
| ABR240719P00020000 | 2024-05-14 3:31PM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABR240719P00022500 | 2023-12-19 3:50PM EDT | 22.50 | 7.33 | 8.30 | 9.60 | 0.00 | - | - | 2 | 87.30% |
| ABR240719P00024000 | 2023-12-15 11:28AM EDT | 24.00 | 9.23 | 9.40 | 11.90 | 0.00 | - | 3 | 2 | 118.56% |
