La bourse ferme dans 17 min
CAC 40
8 041,93 +35,36 (+0,44 %) Euro Stoxx 50
5 067,65 +31,99 (+0,64 %) Dow Jones
38 859,68 +52,35 (+0,13 %) EUR/USD
1,0886 +0,0012 (+0,11 %) Gold future
2 385,80 +10,30 (+0,43 %) Bitcoin EUR
65 642,15 +578,86 (+0,89 %)
Realty Income Corporation (O)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:13AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621C00025000 | 2024-05-07 11:49AM EDT | 25.00 | 29.20 | 27.40 | 30.40 | 0.00 | - | 4 | 0 | 310.45% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 26.20 | 30.00 | 0.00 | - | - | 0 | 290.72% |
| O240621C00030000 | 2024-05-07 11:41AM EDT | 30.00 | 27.10 | 23.70 | 24.20 | 0.00 | - | 2 | 0 | 146.88% |
| O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 103.13% |
| O240621C00040000 | 2024-05-31 3:09PM EDT | 40.00 | 12.80 | 13.70 | 14.20 | 0.00 | - | 2 | 1 | 82.42% |
| O240621C00042500 | 2024-05-16 11:32AM EDT | 42.50 | 12.84 | 11.30 | 11.80 | 0.00 | - | 1 | 0 | 77.05% |
| O240621C00045000 | 2024-06-04 11:31AM EDT | 45.00 | 9.47 | 9.00 | 9.20 | 0.00 | - | 1 | 24 | 54.69% |
| O240621C00047500 | 2024-06-05 12:28PM EDT | 47.50 | 6.85 | 6.50 | 6.70 | 0.00 | - | 28 | 279 | 41.41% |
| O240621C00050000 | 2024-06-06 9:49AM EDT | 50.00 | 4.10 | 4.00 | 4.30 | +0.10 | +2.50% | 80 | 514 | 32.91% |
| O240621C00052500 | 2024-06-06 9:38AM EDT | 52.50 | 1.85 | 1.80 | 1.90 | -0.07 | -3.65% | 12 | 2,490 | 20.36% |
| O240621C00055000 | 2024-06-06 10:45AM EDT | 55.00 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 199 | 7,249 | 17.09% |
| O240621C00057500 | 2024-06-06 9:32AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 7 | 3,807 | 18.36% |
| O240621C00060000 | 2024-06-05 3:08PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 5,068 | 27.93% |
| O240621C00062500 | 2024-05-24 3:26PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,708 | 12.50% |
| O240621C00065000 | 2024-05-21 9:44AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 521 | 44.53% |
| O240621C00067500 | 2024-05-28 11:41AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 151 | 51.95% |
| O240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 53.52% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.88% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 117.19% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00025000 | 2024-06-05 10:05AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 149.22% |
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 143.75% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 205.96% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 182.71% |
| O240621P00035000 | 2024-06-04 10:12AM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 17 | 96.88% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 110.35% |
| O240621P00040000 | 2024-05-20 2:05PM EDT | 40.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 150 | 63.28% |
| O240621P00042500 | 2024-06-05 3:59PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 754 | 52.34% |
| O240621P00045000 | 2024-06-04 11:17AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 373 | 45.70% |
| O240621P00047500 | 2024-06-05 11:10AM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,285 | 34.18% |
| O240621P00050000 | 2024-06-06 10:11AM EDT | 50.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 2,042 | 26.27% |
| O240621P00052500 | 2024-06-06 10:54AM EDT | 52.50 | 0.23 | 0.20 | 0.25 | +0.01 | +5.26% | 20 | 3,722 | 18.02% |
| O240621P00055000 | 2024-06-06 10:05AM EDT | 55.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 21 | 2,058 | 16.36% |
| O240621P00057500 | 2024-06-05 2:00PM EDT | 57.50 | 3.41 | 3.40 | 3.60 | 0.00 | - | 59 | 18 | 24.90% |
| O240621P00060000 | 2024-06-05 10:56AM EDT | 60.00 | 5.70 | 5.90 | 6.20 | 0.00 | - | 5 | 6 | 41.11% |
| O240621P00062500 | 2024-05-22 12:46PM EDT | 62.50 | 8.19 | 8.40 | 8.60 | 0.00 | - | 1 | 10 | 46.48% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 8.50 | 11.10 | 0.00 | - | 12 | 0 | 55.86% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 124.51% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 93.26% |
