Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.694,84 -411,28 (-0,63%) CMC Crypto 200
1.526,42 +37,88 (+2,54%) 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:15.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00015000 | 2024-05-20 1:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 1,631 | 54.69% |
| ABR240531C00015000 | 2024-05-21 1:44PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 765 | 39.06% |
| ABR240607C00015000 | 2024-05-21 3:00PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 79 | 49.22% |
| ABR240614C00015000 | 2024-05-21 12:34PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 11 | 211 | 37.11% |
| ABR240621C00015000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 36 | 9,709 | 32.81% |
| ABR240628C00015000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 0.25 | 0.10 | 0.40 | +0.05 | +25.00% | 1 | 120 | 46.68% |
| ABR240719C00015000 | 2024-05-21 3:23PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | -0.04 | -11.76% | 49 | 11,786 | 35.06% |
| ABR240816C00015000 | 2024-05-21 1:26PM EDT | 2024-08-16 | 0.53 | 0.45 | 0.55 | -0.02 | -3.64% | 5 | 218 | 37.11% |
| ABR240920C00015000 | 2024-05-20 2:30PM EDT | 2024-09-20 | 0.68 | 0.45 | 0.75 | 0.00 | - | 56 | 834 | 37.99% |
| ABR241018C00015000 | 2024-05-21 3:01PM EDT | 2024-10-18 | 0.66 | 0.55 | 0.80 | -0.04 | -5.71% | 2 | 2,516 | 35.74% |
| ABR250117C00015000 | 2024-05-21 11:10AM EDT | 2025-01-17 | 0.80 | 0.80 | 0.95 | -0.10 | -11.11% | 11 | 11,330 | 31.69% |
| ABR250815C00015000 | 2024-05-16 3:34PM EDT | 2025-08-15 | 1.20 | 0.85 | 1.40 | 0.00 | - | 1 | 579 | 30.59% |
| ABR260116C00015000 | 2024-05-21 12:47PM EDT | 2026-01-16 | 1.37 | 1.05 | 1.80 | -0.01 | -0.72% | 16 | 575 | 32.08% |
| ABR260821C00015000 | 2024-05-21 3:30PM EDT | 2026-08-21 | 1.75 | 1.10 | 2.00 | -0.18 | -9.33% | 1 | 598 | 29.93% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00015000 | 2024-05-21 12:16PM EDT | 2024-05-24 | 1.27 | 1.10 | 3.30 | +0.17 | +15.45% | 1 | 4,191 | 253.52% |
| ABR240531P00015000 | 2024-05-14 1:30PM EDT | 2024-05-31 | 1.25 | 1.15 | 1.60 | 0.00 | - | 28 | 29 | 58.20% |
| ABR240607P00015000 | 2024-05-10 11:28AM EDT | 2024-06-07 | 2.65 | 0.85 | 2.25 | 0.00 | - | - | 1 | 63.09% |
| ABR240614P00015000 | 2024-05-17 10:44AM EDT | 2024-06-14 | 1.28 | 0.90 | 1.75 | 0.00 | - | 6 | 24 | 68.95% |
| ABR240621P00015000 | 2024-05-21 11:46AM EDT | 2024-06-21 | 1.45 | 0.00 | 2.10 | +0.13 | +9.85% | 1 | 1,275 | 83.40% |
| ABR240628P00015000 | 2024-05-16 9:39AM EDT | 2024-06-28 | 1.22 | 1.25 | 1.65 | 0.00 | - | 1 | 4 | 49.22% |
| ABR240719P00015000 | 2024-05-21 9:47AM EDT | 2024-07-19 | 1.55 | 1.30 | 1.70 | -0.13 | -7.74% | 1 | 1,053 | 42.09% |
| ABR240816P00015000 | 2024-05-16 10:12AM EDT | 2024-08-16 | 2.20 | 1.55 | 3.60 | 0.00 | - | 235 | 247 | 68.07% |
| ABR240920P00015000 | 2024-05-14 1:56PM EDT | 2024-09-20 | 2.30 | 1.70 | 4.40 | 0.00 | - | 22 | 22 | 72.46% |
| ABR241018P00015000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 2.43 | 2.15 | 2.80 | 0.00 | - | 3 | 1,235 | 58.35% |
| ABR250117P00015000 | 2024-05-20 10:00AM EDT | 2025-01-17 | 2.90 | 2.60 | 3.20 | 0.00 | - | 10 | 1,293 | 55.03% |
| ABR250815P00015000 | 2024-05-17 10:14AM EDT | 2025-08-15 | 4.10 | 3.40 | 5.10 | 0.00 | - | 1 | 837 | 57.57% |
| ABR260116P00015000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 4.40 | 2.85 | 5.80 | 0.00 | - | 1 | 366 | 50.78% |
| ABR260821P00015000 | 2024-05-21 11:58AM EDT | 2026-08-21 | 5.30 | 4.00 | 5.60 | 0.00 | - | 2 | 31 | 59.64% |
