Deutsche Märkte schließen in 4 Stunden 21 Minuten
DAX
18.635,25 +137,31 (+0,74%) Euro Stoxx 50
5.017,27 +33,60 (+0,67%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,30 +5,50 (+0,23%) EUR/USD
1,0844 -0,0011 (-0,10%) Bitcoin EUR
63.627,44 +1.401,08 (+2,25%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117C00002500 | 2024-05-22 12:53PM EDT | 2.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABR250117C00005000 | 2024-03-21 2:24PM EDT | 5.00 | 8.08 | 6.70 | 7.80 | 0.00 | - | 6 | 6 | 0.00% |
| ABR250117C00007500 | 2024-02-27 2:57PM EDT | 7.50 | 5.70 | 5.60 | 6.10 | 0.00 | - | 1 | 5 | 0.00% |
| ABR250117C00009000 | 2024-04-23 3:06PM EDT | 9.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABR250117C00010000 | 2024-05-29 9:48AM EDT | 10.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 76 | 139 | 0.00% |
| ABR250117C00011000 | 2024-05-09 11:13AM EDT | 11.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ABR250117C00012500 | 2024-05-30 2:25PM EDT | 12.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4,211 | 0.00% |
| ABR250117C00014000 | 2024-05-30 3:31PM EDT | 14.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14 | 598 | 0.78% |
| ABR250117C00015000 | 2024-05-31 10:22AM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11,361 | 3.13% |
| ABR250117C00016000 | 2024-05-31 11:18AM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,864 | 6.25% |
| ABR250117C00017500 | 2024-05-31 3:34PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 14,992 | 6.25% |
| ABR250117C00020000 | 2024-05-30 12:07PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 2,069 | 12.50% |
| ABR250117C00022500 | 2024-05-17 11:34AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 12.50% |
| ABR250117C00025000 | 2023-12-27 1:19PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 58.20% |
| ABR250117C00030000 | 2023-12-13 4:38PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 162 | 57.03% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR250117P00002500 | 2024-05-31 3:06PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,909 | 50.00% |
| ABR250117P00005000 | 2024-05-30 10:53AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 11,551 | 25.00% |
| ABR250117P00007500 | 2024-05-31 2:34PM EDT | 7.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 24,448 | 25.00% |
| ABR250117P00009000 | 2024-05-29 2:34PM EDT | 9.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 237 | 12.50% |
| ABR250117P00010000 | 2024-05-31 12:27PM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 43 | 17,867 | 12.50% |
| ABR250117P00011000 | 2024-05-31 3:32PM EDT | 11.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 87 | 2,405 | 6.25% |
| ABR250117P00012500 | 2024-05-31 3:32PM EDT | 12.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 44 | 5,894 | 3.13% |
| ABR250117P00014000 | 2024-05-31 11:48AM EDT | 14.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| ABR250117P00015000 | 2024-05-31 12:38PM EDT | 15.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 1,296 | 0.00% |
| ABR250117P00016000 | 2024-05-14 2:49PM EDT | 16.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 60 | 65 | 0.00% |
| ABR250117P00017500 | 2024-05-31 11:18AM EDT | 17.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 9 | 681 | 0.00% |
| ABR250117P00020000 | 2024-05-15 9:39AM EDT | 20.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| ABR250117P00022500 | 2024-05-15 2:44PM EDT | 22.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| ABR250117P00025000 | 2024-04-16 10:39AM EDT | 25.00 | 13.40 | 9.90 | 12.60 | 0.00 | - | 2 | 31 | 86.72% |
| ABR250117P00030000 | 2024-02-05 10:59AM EDT | 30.00 | 17.70 | 16.30 | 18.60 | 0.00 | - | 5 | 33 | 95.46% |
