Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.210,35 +53,61 (+0,08%) CMC Crypto 200
1.512,40 +23,86 (+1,60%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00012000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 1.85 | 1.00 | 2.55 | 0.00 | - | 20 | 20 | 277.34% |
| ABR240531C00012000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.95 | 0.70 | 2.90 | 0.00 | - | 10 | 0 | 210.94% |
| ABR240621C00012000 | 2024-05-16 1:24PM EDT | 2024-06-21 | 1.90 | 1.65 | 2.10 | 0.00 | - | 20 | 80 | 62.50% |
| ABR240816C00012000 | 2024-05-14 11:19AM EDT | 2024-08-16 | 2.94 | 1.40 | 2.80 | 0.00 | - | 1 | 0 | 70.22% |
| ABR240920C00012000 | 2024-05-16 2:00PM EDT | 2024-09-20 | 2.50 | 0.45 | 3.70 | 0.00 | - | - | 81 | 91.99% |
| ABR241018C00012000 | 2024-05-16 10:19AM EDT | 2024-10-18 | 2.35 | 0.55 | 3.60 | 0.00 | - | 2 | 743 | 79.79% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00012000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 875 | 82.81% |
| ABR240531P00012000 | 2024-05-21 2:51PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 3 | 898 | 50.00% |
| ABR240607P00012000 | 2024-05-21 2:35PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 202 | 45.31% |
| ABR240614P00012000 | 2024-05-21 3:49PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 1 | 659 | 53.32% |
| ABR240621P00012000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 71 | 9,812 | 41.41% |
| ABR240628P00012000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.11 | 0.05 | 0.15 | 0.00 | - | 224 | 259 | 42.58% |
| ABR240816P00012000 | 2024-05-21 3:01PM EDT | 2024-08-16 | 0.55 | 0.50 | 0.60 | -0.03 | -5.17% | 69 | 12,105 | 51.86% |
| ABR240920P00012000 | 2024-05-21 1:11PM EDT | 2024-09-20 | 0.65 | 0.65 | 0.75 | -0.09 | -10.71% | 22 | 4,684 | 49.66% |
| ABR241018P00012000 | 2024-05-20 3:58PM EDT | 2024-10-18 | 0.91 | 0.70 | 0.95 | 0.00 | - | 2 | 3,497 | 51.61% |
