Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
18.677,92 +179,98 (+0,97%) Euro Stoxx 50
5.028,22 +44,55 (+0,89%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.353,80 +8,00 (+0,34%) EUR/USD
1,0851 -0,0004 (-0,03%) Bitcoin EUR
64.148,97 +1.617,35 (+2,59%)
Arbor Realty Trust, Inc. (ABR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260116C00002500 | 2024-05-06 2:17PM EDT | 2.50 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABR260116C00005000 | 2024-01-26 2:15PM EDT | 5.00 | 8.82 | 5.60 | 9.70 | 0.00 | - | 1 | 0 | 94.92% |
| ABR260116C00007500 | 2024-05-20 1:05PM EDT | 7.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| ABR260116C00010000 | 2024-05-31 2:59PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 458 | 0.00% |
| ABR260116C00012500 | 2024-05-30 1:11PM EDT | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,363 | 0.00% |
| ABR260116C00015000 | 2024-05-30 11:09AM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 600 | 1.56% |
| ABR260116C00017500 | 2024-05-23 9:34AM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 695 | 6.25% |
| ABR260116C00020000 | 2024-05-14 10:14AM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| ABR260116C00022500 | 2024-03-15 9:41AM EDT | 22.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 27.05% |
| ABR260116C00025000 | 2024-04-29 12:42PM EDT | 25.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 644 | 49.95% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR260116P00002500 | 2024-05-07 9:42AM EDT | 2.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 606 | 25.00% |
| ABR260116P00005000 | 2024-05-23 3:16PM EDT | 5.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,200 | 25.00% |
| ABR260116P00007500 | 2024-05-30 3:24PM EDT | 7.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 12.50% |
| ABR260116P00010000 | 2024-05-31 12:06PM EDT | 10.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 1,646 | 6.25% |
| ABR260116P00012500 | 2024-05-31 3:26PM EDT | 12.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 337 | 1.56% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| ABR260116P00017500 | 2024-05-14 10:15AM EDT | 17.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABR260116P00020000 | 2024-02-12 4:23PM EDT | 20.00 | 10.20 | 8.80 | 10.30 | 0.00 | - | 1 | 85 | 71.63% |
| ABR260116P00022500 | 2024-05-22 10:35AM EDT | 22.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ABR260116P00025000 | 2023-10-10 10:48AM EDT | 25.00 | 12.88 | 12.20 | 15.10 | 0.00 | - | 1 | 1 | 70.14% |
