Marchés français ouverture 7 h 21 min
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0627 +0,0006 (+0,05 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
60 025,33 +460,13 (+0,77 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240419C00027500 | 2024-03-12 12:23PM EDT | 27.50 | 25.33 | 23.20 | 27.50 | 0.00 | - | - | 0 | 607.42% |
| O240419C00030000 | 2024-03-15 1:58PM EDT | 30.00 | 20.00 | 20.60 | 24.50 | 0.00 | - | - | 0 | 510.94% |
| O240419C00040000 | 2024-03-21 11:18AM EDT | 40.00 | 12.65 | 9.70 | 12.70 | 0.00 | - | 1 | 2 | 178.52% |
| O240419C00045000 | 2024-04-04 9:41AM EDT | 45.00 | 8.30 | 5.60 | 7.70 | 0.00 | - | 1 | 21 | 143.36% |
| O240419C00047500 | 2024-04-16 3:41PM EDT | 47.50 | 3.65 | 2.95 | 5.60 | -1.10 | -23.16% | 2 | 42 | 109.77% |
| O240419C00050000 | 2024-04-16 3:56PM EDT | 50.00 | 1.10 | 0.95 | 1.05 | -0.50 | -31.25% | 79 | 1,627 | 26.66% |
| O240419C00052500 | 2024-04-16 3:49PM EDT | 52.50 | 0.06 | 0.05 | 0.10 | -0.18 | -75.00% | 274 | 3,553 | 28.13% |
| O240419C00055000 | 2024-04-16 3:55PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 97 | 6,247 | 45.70% |
| O240419C00057500 | 2024-04-16 1:03PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4,322 | 57.81% |
| O240419C00060000 | 2024-04-10 10:54AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 74.22% |
| O240419C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 103.91% |
| O240419C00070000 | 2024-03-19 10:19AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 129.69% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240419P00040000 | 2024-03-20 2:12PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 104.69% |
| O240419P00042500 | 2024-04-10 10:40AM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 81.25% |
| O240419P00045000 | 2024-04-09 1:02PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 57.81% |
| O240419P00047500 | 2024-04-15 11:34AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,297 | 40.63% |
| O240419P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 172 | 6,134 | 23.83% |
| O240419P00052500 | 2024-04-16 3:44PM EDT | 52.50 | 1.50 | 1.60 | 1.80 | +0.47 | +45.63% | 385 | 3,780 | 28.13% |
| O240419P00055000 | 2024-04-16 3:29PM EDT | 55.00 | 3.79 | 4.00 | 4.40 | +0.31 | +8.91% | 12 | 1,064 | 63.67% |
| O240419P00057500 | 2024-04-16 1:47PM EDT | 57.50 | 6.25 | 6.40 | 6.80 | +0.47 | +8.13% | 5 | 2 | 74.41% |
| O240419P00060000 | 2024-04-01 1:52PM EDT | 60.00 | 6.42 | 8.30 | 9.50 | 0.00 | - | 1 | 0 | 120.12% |
| O240419P00065000 | 2024-03-04 1:04PM EDT | 65.00 | 12.20 | 9.90 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
