Deutsche Märkte öffnen in 4 Stunden 26 Minuten
Nikkei 225
38.715,40 -231,53 (-0,59%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.640,36 -813,41 (-1,24%) CMC Crypto 200
1.527,05 +38,50 (+2,59%) 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:14.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00014000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 110 | 1,196 | 37.11% |
| ABR240531C00014000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 71 | 316 | 32.03% |
| ABR240607C00014000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.35 | -0.14 | -41.18% | 92 | 1,067 | 37.31% |
| ABR240614C00014000 | 2024-05-21 3:18PM EDT | 2024-06-14 | 0.30 | 0.30 | 0.35 | -0.11 | -26.83% | 32 | 652 | 31.45% |
| ABR240621C00014000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 49 | 4,980 | 30.86% |
| ABR240628C00014000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 0.15 | 0.40 | 0.70 | -0.45 | -75.00% | 1 | 132 | 44.82% |
| ABR240719C00014000 | 2024-05-21 12:48PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.70 | -0.05 | -7.46% | 45 | 11,216 | 35.94% |
| ABR240816C00014000 | 2024-05-20 11:59AM EDT | 2024-08-16 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 312 | 37.06% |
| ABR240920C00014000 | 2024-05-20 1:08PM EDT | 2024-09-20 | 1.09 | 0.00 | 1.10 | 0.00 | - | 30 | 678 | 37.60% |
| ABR241018C00014000 | 2024-05-21 10:04AM EDT | 2024-10-18 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 12 | 2,446 | 35.30% |
| ABR250117C00014000 | 2024-05-20 11:52AM EDT | 2025-01-17 | 1.38 | 1.05 | 1.40 | 0.00 | - | 11 | 569 | 33.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00014000 | 2024-05-21 2:31PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 170 | 2,271 | 34.77% |
| ABR240531P00014000 | 2024-05-21 2:18PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.45 | 0.00 | - | 16 | 150 | 36.52% |
| ABR240607P00014000 | 2024-05-20 3:17PM EDT | 2024-06-07 | 0.50 | 0.30 | 1.00 | 0.00 | - | 10 | 20 | 74.61% |
| ABR240614P00014000 | 2024-05-21 1:58PM EDT | 2024-06-14 | 0.64 | 0.45 | 0.75 | +0.09 | +16.36% | 5 | 26 | 45.02% |
| ABR240621P00014000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.70 | 0.00 | - | 58 | 976 | 36.52% |
| ABR240628P00014000 | 2024-05-16 11:35AM EDT | 2024-06-28 | 0.85 | 0.25 | 0.85 | 0.00 | - | 2 | 5 | 41.41% |
| ABR240719P00014000 | 2024-05-21 10:42AM EDT | 2024-07-19 | 0.88 | 0.85 | 0.95 | -0.01 | -1.12% | 1 | 9,797 | 37.79% |
| ABR240816P00014000 | 2024-05-21 12:57PM EDT | 2024-08-16 | 1.41 | 1.20 | 1.55 | -0.04 | -2.76% | 1 | 128 | 53.47% |
| ABR240920P00014000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 1.61 | 1.45 | 1.70 | 0.00 | - | 3 | 30 | 49.90% |
| ABR241018P00014000 | 2024-05-20 3:14PM EDT | 2024-10-18 | 1.70 | 1.50 | 1.85 | 0.00 | - | 1 | 98 | 49.27% |
| ABR250117P00014000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 2.32 | 2.00 | 2.95 | 0.00 | - | 2 | 14 | 53.00% |
