Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.816,60 +9,83 (+0,02%) Gold
2.425,30 -13,20 (-0,54%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.282,34 +1.508,23 (+2,40%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:57PM EDT. Markt geöffnet.
Strike:10.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00010000 | 2024-05-15 1:05PM EDT | 2024-05-24 | 4.56 | 3.60 | 3.90 | 0.00 | - | - | 0 | 237.50% |
| ABR240531C00010000 | 2024-05-20 11:48AM EDT | 2024-05-31 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 143.75% |
| ABR240607C00010000 | 2024-05-20 11:51AM EDT | 2024-06-07 | 3.90 | 3.50 | 5.50 | 0.00 | - | 3 | 4 | 203.52% |
| ABR240621C00010000 | 2024-05-16 9:46AM EDT | 2024-06-21 | 3.86 | 3.70 | 3.90 | 0.00 | - | 100 | 101 | 62.50% |
| ABR240628C00010000 | 2024-05-16 3:36PM EDT | 2024-06-28 | 3.83 | 2.25 | 4.30 | 0.00 | - | - | 10 | 120.31% |
| ABR240719C00010000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 4.65 | 3.70 | 4.00 | 0.00 | - | 302 | 0 | 54.69% |
| ABR241018C00010000 | 2024-05-20 1:15PM EDT | 2024-10-18 | 4.20 | 3.40 | 6.00 | 0.00 | - | 10 | 12 | 78.76% |
| ABR250117C00010000 | 2024-05-16 11:23AM EDT | 2025-01-17 | 3.90 | 3.70 | 4.30 | 0.00 | - | 66 | 204 | 48.34% |
| ABR250815C00010000 | 2024-05-03 10:49AM EDT | 2025-08-15 | 2.81 | 1.50 | 4.40 | 0.00 | - | 1 | 1 | 37.99% |
| ABR260116C00010000 | 2024-05-15 9:42AM EDT | 2026-01-16 | 5.08 | 2.45 | 4.60 | 0.00 | - | 1 | 430 | 37.21% |
| ABR260821C00010000 | 2024-05-20 11:22AM EDT | 2026-08-21 | 3.90 | 2.50 | 6.40 | 0.00 | - | 3 | 169 | 62.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00010000 | 2024-05-14 3:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 326.56% |
| ABR240531P00010000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 189 | 171.09% |
| ABR240607P00010000 | 2024-04-26 2:56PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 77.34% |
| ABR240614P00010000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 0.09 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 157.42% |
| ABR240621P00010000 | 2024-05-17 11:34AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 2,431 | 57.81% |
| ABR240628P00010000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 0.19 | 0.00 | 1.20 | 0.00 | - | 3 | 3 | 126.17% |
| ABR240719P00010000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.15 | 0.00 | - | 55 | 16,425 | 59.96% |
| ABR240816P00010000 | 2024-05-20 2:47PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | 0.00 | - | 306 | 545 | 56.45% |
| ABR240920P00010000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 119 | 54.39% |
| ABR241018P00010000 | 2024-05-20 11:19AM EDT | 2024-10-18 | 0.40 | 0.30 | 0.50 | 0.00 | - | 6 | 984 | 54.49% |
| ABR250117P00010000 | 2024-05-20 12:35PM EDT | 2025-01-17 | 0.73 | 0.65 | 0.75 | -0.09 | -10.98% | 1 | 17,935 | 54.20% |
| ABR250815P00010000 | 2024-05-20 1:22PM EDT | 2025-08-15 | 1.50 | 0.65 | 1.70 | 0.00 | - | 3 | 1,708 | 51.17% |
| ABR260116P00010000 | 2024-05-21 11:11AM EDT | 2026-01-16 | 1.90 | 1.80 | 2.40 | +0.05 | +2.70% | 20 | 1,622 | 62.40% |
| ABR260821P00010000 | 2024-05-16 12:22PM EDT | 2026-08-21 | 2.40 | 0.00 | 3.00 | 0.00 | - | 2 | 111 | 68.70% |
