La bourse ferme dans 32 min
CAC 40
8 210,91 -8,23 (-0,10 %) Euro Stoxx 50
5 078,59 -6,49 (-0,13 %) Dow Jones
39 544,03 +31,19 (+0,08 %) EUR/USD
1,0807 +0,0035 (+0,32 %) Gold future
2 349,30 -25,70 (-1,08 %) Bitcoin EUR
58 116,63 +1 517,09 (+2,68 %)
Realty Income Corporation (O)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:58AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-05-07 1:57PM EDT | 25.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 0.00 | 29.70 | 0.00 | - | - | 0 | 576.37% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 0.00% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| O240517C00042500 | 2024-05-07 10:06AM EDT | 42.50 | 12.35 | 12.50 | 13.50 | 0.00 | - | 2 | 4 | 153.52% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 10.00 | 10.30 | 0.00 | - | 1 | 0 | 96.88% |
| O240517C00047500 | 2024-05-06 9:46AM EDT | 47.50 | 8.20 | 7.60 | 7.80 | 0.00 | - | 1 | 28 | 75.00% |
| O240517C00050000 | 2024-05-10 11:54AM EDT | 50.00 | 5.07 | 5.20 | 5.40 | 0.00 | - | 5 | 1,213 | 53.52% |
| O240517C00052500 | 2024-05-13 10:16AM EDT | 52.50 | 2.68 | 2.60 | 2.85 | +0.03 | +1.13% | 120 | 7,846 | 36.13% |
| O240517C00055000 | 2024-05-13 10:31AM EDT | 55.00 | 0.52 | 0.55 | 0.65 | +0.02 | +4.00% | 99 | 5,667 | 20.70% |
| O240517C00057500 | 2024-05-13 10:38AM EDT | 57.50 | 0.04 | 0.15 | 0.05 | +0.02 | - | 17 | 6,153 | 23.63% |
| O240517C00060000 | 2024-05-13 9:45AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 2 | 3,182 | 12.50% |
| O240517C00062500 | 2024-05-10 1:44PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 2,442 | 51.17% |
| O240517C00065000 | 2024-05-08 9:58AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,240 | 64.84% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 77.34% |
| O240517C00070000 | 2024-05-07 11:20AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 50.00% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 173.44% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 250.59% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 161.72% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 314.06% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 264.06% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 303.52% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 236.72% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 164.06% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 142.19% |
| O240517P00040000 | 2024-05-07 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 976 | 148.44% |
| O240517P00042500 | 2024-05-10 12:56PM EDT | 42.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 716 | 124.22% |
| O240517P00045000 | 2024-05-10 10:05AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 815 | 80.47% |
| O240517P00047500 | 2024-05-10 11:20AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,595 | 61.72% |
| O240517P00050000 | 2024-05-13 10:01AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 3,031 | 48.83% |
| O240517P00052500 | 2024-05-13 10:32AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 32 | 3,848 | 28.32% |
| O240517P00055000 | 2024-05-13 10:35AM EDT | 55.00 | 0.37 | 0.30 | 0.35 | -0.03 | -7.50% | 31 | 1,957 | 17.58% |
| O240517P00057500 | 2024-05-10 3:13PM EDT | 57.50 | 2.40 | 2.15 | 2.45 | 0.00 | - | 9 | 263 | 33.30% |
| O240517P00060000 | 2024-05-08 2:44PM EDT | 60.00 | 5.22 | 4.70 | 5.00 | 0.00 | - | 2 | 25 | 58.79% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 7.00 | 7.60 | 0.00 | - | 1 | 1 | 86.72% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.50 | 12.70 | 0.00 | - | 2 | 3 | 191.31% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 408.11% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 244.63% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
