Marchés français ouverture 5 h 55 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 956,95 +466,78 (+1,21 %) EUR/USD
1,0886 +0,0012 (+0,11 %) HANG SENG
18 424,96 -19,15 (-0,10 %) Bitcoin EUR
65 219,49 +160,64 (+0,25 %)
Realty Income Corporation (O)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| O250620C00030000 | 2024-06-03 2:04PM EDT | 30.00 | 23.26 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 63.18% |
| O250620C00037500 | 2024-05-29 2:27PM EDT | 37.50 | 13.09 | 14.00 | 19.00 | 0.00 | - | 1 | 0 | 45.01% |
| O250620C00040000 | 2024-05-29 10:38AM EDT | 40.00 | 11.20 | 12.00 | 17.00 | 0.00 | - | 1 | 10 | 43.14% |
| O250620C00042500 | 2024-06-05 9:48AM EDT | 42.50 | 11.90 | 11.90 | 12.20 | -0.60 | -4.80% | 1 | 26 | 20.92% |
| O250620C00045000 | 2024-05-23 12:57PM EDT | 45.00 | 9.05 | 9.70 | 10.10 | 0.00 | - | 1 | 28 | 20.39% |
| O250620C00047500 | 2024-05-31 9:57AM EDT | 47.50 | 6.60 | 7.80 | 8.20 | 0.00 | - | 6 | 18 | 20.08% |
| O250620C00050000 | 2024-06-03 3:44PM EDT | 50.00 | 5.66 | 6.10 | 6.40 | 0.00 | - | 10 | 34 | 19.25% |
| O250620C00052500 | 2024-06-04 1:21PM EDT | 52.50 | 5.11 | 4.60 | 4.90 | 0.00 | - | 27 | 75 | 18.88% |
| O250620C00055000 | 2024-06-05 10:46AM EDT | 55.00 | 3.60 | 3.40 | 3.60 | -0.30 | -7.69% | 1 | 130 | 18.34% |
| O250620C00057500 | 2024-06-04 2:12PM EDT | 57.50 | 2.75 | 2.40 | 2.60 | 0.00 | - | 1 | 155 | 18.10% |
| O250620C00060000 | 2024-06-04 1:12PM EDT | 60.00 | 1.75 | 1.65 | 1.80 | -0.25 | -12.50% | 1 | 198 | 17.76% |
| O250620C00062500 | 2024-06-03 10:17AM EDT | 62.50 | 1.05 | 1.10 | 1.35 | 0.00 | - | 4 | 36 | 18.31% |
| O250620C00065000 | 2024-05-30 11:53AM EDT | 65.00 | 0.51 | 0.70 | 0.90 | 0.00 | - | 7 | 85 | 18.04% |
| O250620C00070000 | 2024-06-04 11:40AM EDT | 70.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 40 | 17.95% |
| O250620C00075000 | 2024-05-17 9:31AM EDT | 75.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 20.04% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| O250620P00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.41 | 0.20 | 1.60 | 0.00 | - | 1 | 3 | 43.04% |
| O250620P00037500 | 2024-06-05 11:48AM EDT | 37.50 | 0.44 | 0.35 | 0.50 | -0.10 | -18.52% | 30 | 21 | 26.59% |
| O250620P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.79 | 0.60 | 0.70 | 0.00 | - | 1 | 79 | 25.10% |
| O250620P00042500 | 2024-06-04 1:31PM EDT | 42.50 | 0.88 | 0.85 | 1.30 | 0.00 | - | 2 | 140 | 26.33% |
| O250620P00045000 | 2024-05-31 3:54PM EDT | 45.00 | 1.60 | 1.25 | 1.35 | 0.00 | - | 50 | 126 | 22.41% |
| O250620P00047500 | 2024-06-05 2:59PM EDT | 47.50 | 1.80 | 1.75 | 1.90 | -0.26 | -12.62% | 5 | 32 | 21.46% |
| O250620P00050000 | 2024-06-04 1:21PM EDT | 50.00 | 2.45 | 2.45 | 2.65 | 0.00 | - | 3 | 45 | 20.72% |
| O250620P00052500 | 2024-06-05 12:51PM EDT | 52.50 | 3.40 | 3.30 | 3.60 | +0.17 | +5.26% | 2 | 48 | 19.98% |
| O250620P00055000 | 2024-06-04 12:34PM EDT | 55.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 9 | 54 | 19.41% |
| O250620P00057500 | 2024-05-24 11:14AM EDT | 57.50 | 7.20 | 5.80 | 6.30 | 0.00 | - | 3 | 13 | 19.20% |
| O250620P00060000 | 2024-05-29 3:23PM EDT | 60.00 | 9.90 | 7.40 | 7.80 | 0.00 | - | 10 | 21 | 17.95% |
| O250620P00062500 | 2024-04-24 10:39AM EDT | 62.50 | 10.35 | 8.60 | 11.70 | 0.00 | - | - | 1 | 28.09% |
| O250620P00065000 | 2024-05-03 12:42PM EDT | 65.00 | 10.74 | 10.00 | 14.90 | 0.00 | - | 1 | 2 | 34.50% |
