Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
38.728,75 -218,18 (-0,56%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.593,96 -699,93 (-1,07%) CMC Crypto 200
1.525,27 +36,73 (+2,47%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00012500 | 2024-05-15 3:38PM EDT | 2024-05-24 | 2.70 | 0.05 | 3.30 | 0.00 | - | 1,810 | 0 | 186.33% |
| ABR240531C00012500 | 2024-05-17 9:32AM EDT | 2024-05-31 | 1.20 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 218.56% |
| ABR240719C00012500 | 2024-05-21 12:44PM EDT | 2024-07-19 | 1.50 | 1.55 | 1.75 | -0.25 | -14.29% | 1 | 748 | 46.19% |
| ABR250117C00012500 | 2024-05-17 11:18AM EDT | 2025-01-17 | 2.15 | 1.95 | 2.35 | 0.00 | - | 6 | 4,193 | 38.28% |
| ABR250815C00012500 | 2024-05-15 3:28PM EDT | 2025-08-15 | 2.38 | 1.95 | 3.70 | 0.00 | - | 5 | 990 | 52.42% |
| ABR260116C00012500 | 2024-05-21 2:11PM EDT | 2026-01-16 | 2.35 | 2.05 | 2.80 | -0.10 | -4.08% | 2 | 2,343 | 31.20% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00012500 | 2024-05-21 11:57AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 1,913 | 71.88% |
| ABR240531P00012500 | 2024-05-21 12:42PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 800 | 46.88% |
| ABR240607P00012500 | 2024-05-21 3:31PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 3 | 97 | 51.37% |
| ABR240614P00012500 | 2024-05-21 1:30PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 6 | 317 | 43.36% |
| ABR240628P00012500 | 2024-05-21 2:44PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.25 | 0.00 | - | 56 | 249 | 42.58% |
| ABR240719P00012500 | 2024-05-21 3:51PM EDT | 2024-07-19 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 120 | 17,860 | 42.87% |
| ABR250117P00012500 | 2024-05-21 3:00PM EDT | 2025-01-17 | 1.52 | 1.50 | 1.60 | -0.07 | -4.40% | 24 | 5,792 | 50.44% |
| ABR250815P00012500 | 2024-05-16 3:18PM EDT | 2025-08-15 | 2.15 | 0.00 | 3.70 | 0.00 | - | 3 | 3,144 | 76.32% |
| ABR260116P00012500 | 2024-05-14 9:42AM EDT | 2026-01-16 | 3.00 | 2.35 | 5.50 | +0.39 | +14.94% | 10 | 318 | 69.58% |
