La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 482,42 +1 377,50 (+2,29 %)
Vornado Realty Trust (VNO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240621C00003000 | 2024-02-06 12:06PM EDT | 3.00 | 22.50 | 21.40 | 25.50 | 0.00 | - | 10 | 0 | 866.41% |
| VNO240621C00008000 | 2023-11-30 12:38PM EDT | 8.00 | 15.90 | 19.90 | 23.00 | 0.00 | - | - | 0 | 743.55% |
| VNO240621C00013000 | 2023-12-11 1:17PM EDT | 13.00 | 14.80 | 13.90 | 16.80 | 0.00 | - | 10 | 21 | 384.57% |
| VNO240621C00014000 | 2023-12-11 12:33PM EDT | 14.00 | 13.80 | 13.40 | 16.50 | 0.00 | - | 10 | 20 | 388.38% |
| VNO240621C00015000 | 2024-02-16 2:52PM EDT | 15.00 | 11.48 | 10.30 | 12.70 | 0.00 | - | 3 | 18 | 223.44% |
| VNO240621C00017000 | 2023-10-31 10:37AM EDT | 17.00 | 4.40 | 7.20 | 8.60 | 0.00 | - | 1 | 1 | 83.20% |
| VNO240621C00018000 | 2023-11-13 11:15AM EDT | 18.00 | 4.30 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 225.00% |
| VNO240621C00019000 | 2023-10-31 10:42AM EDT | 19.00 | 3.40 | 5.60 | 7.10 | 0.00 | - | 1 | 2 | 93.85% |
| VNO240621C00020000 | 2024-01-19 3:43PM EDT | 20.00 | 8.49 | 7.10 | 7.40 | 0.00 | - | 2 | 6 | 165.04% |
| VNO240621C00021000 | 2024-05-07 10:40AM EDT | 21.00 | 4.90 | 3.90 | 4.10 | 0.00 | - | 1 | 96 | 50.39% |
| VNO240621C00022000 | 2024-05-16 10:21AM EDT | 22.00 | 3.30 | 2.35 | 3.30 | 0.00 | - | 10 | 78 | 54.59% |
| VNO240621C00023000 | 2024-05-15 12:55PM EDT | 23.00 | 3.73 | 2.30 | 2.45 | 0.00 | - | 2 | 14 | 48.24% |
| VNO240621C00024000 | 2024-05-17 3:53PM EDT | 24.00 | 1.66 | 1.65 | 1.80 | -0.64 | -27.83% | 12 | 39 | 46.73% |
| VNO240621C00025000 | 2024-05-17 3:55PM EDT | 25.00 | 1.10 | 1.10 | 1.25 | -0.30 | -21.43% | 3 | 439 | 44.97% |
| VNO240621C00026000 | 2024-05-17 1:55PM EDT | 26.00 | 0.78 | 0.70 | 0.85 | -0.97 | -55.43% | 4 | 583 | 44.53% |
| VNO240621C00027000 | 2024-05-17 2:53PM EDT | 27.00 | 0.40 | 0.45 | 0.55 | -0.20 | -33.33% | 17 | 586 | 43.95% |
| VNO240621C00028000 | 2024-05-17 10:43AM EDT | 28.00 | 0.26 | 0.25 | 0.35 | -0.74 | -74.00% | 2 | 371 | 43.95% |
| VNO240621C00029000 | 2024-05-15 12:07PM EDT | 29.00 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 5 | 113 | 45.90% |
| VNO240621C00030000 | 2024-05-17 10:47AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 1 | 1,012 | 49.02% |
| VNO240621C00031000 | 2024-05-01 2:11PM EDT | 31.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 9 | 86 | 50.98% |
| VNO240621C00032000 | 2024-05-16 10:27AM EDT | 32.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 37 | 51.56% |
| VNO240621C00033000 | 2024-05-13 10:57AM EDT | 33.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 150 | 257 | 79.98% |
| VNO240621C00034000 | 2024-05-06 3:45PM EDT | 34.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 11 | 37 | 25.00% |
| VNO240621C00035000 | 2024-04-18 2:07PM EDT | 35.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 65 | 364 | 84.28% |
| VNO240621C00037000 | 2024-04-03 3:58PM EDT | 37.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 104.69% |
| VNO240621C00038000 | 2024-05-16 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 603 | 61.72% |
| VNO240621C00040000 | 2024-05-16 3:51PM EDT | 40.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 855 | 990 | 67.97% |
| VNO240621C00045000 | 2024-05-16 3:50PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 26 | 81.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240621P00005000 | 2024-02-15 3:08PM EDT | 5.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 20 | 20 | 353.13% |
| VNO240621P00008000 | 2024-02-15 3:39PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 159.38% |
| VNO240621P00010000 | 2024-04-11 10:27AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 629 | 166.41% |
| VNO240621P00013000 | 2024-04-01 12:39PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 51 | 157.42% |
| VNO240621P00014000 | 2024-05-17 3:03PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 124 | 53 | 93.75% |
| VNO240621P00015000 | 2024-05-15 2:39PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 47 | 128.32% |
| VNO240621P00016000 | 2024-03-27 1:05PM EDT | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 79.30% |
| VNO240621P00017000 | 2024-05-14 2:37PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 69.92% |
| VNO240621P00018000 | 2024-05-07 1:19PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 64.45% |
| VNO240621P00019000 | 2024-05-07 1:18PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| VNO240621P00020000 | 2024-05-15 11:41AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| VNO240621P00021000 | 2024-05-10 1:10PM EDT | 21.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 20 | 234 | 49.22% |
| VNO240621P00022000 | 2024-05-17 3:37PM EDT | 22.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 9 | 2,062 | 46.78% |
| VNO240621P00023000 | 2024-05-17 3:37PM EDT | 23.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 10 | 401 | 45.56% |
| VNO240621P00024000 | 2024-05-17 3:37PM EDT | 24.00 | 0.90 | 0.85 | 0.95 | -0.03 | -3.23% | 7 | 1,739 | 42.63% |
| VNO240621P00025000 | 2024-05-17 3:16PM EDT | 25.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 32 | 437 | 42.68% |
| VNO240621P00026000 | 2024-05-16 10:23AM EDT | 26.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 6 | 814 | 42.14% |
| VNO240621P00027000 | 2024-05-16 10:12AM EDT | 27.00 | 2.60 | 2.05 | 2.75 | 0.00 | - | 10 | 125 | 41.21% |
| VNO240621P00028000 | 2024-05-15 12:52PM EDT | 28.00 | 2.30 | 1.45 | 3.60 | 0.00 | - | 15 | 272 | 42.97% |
| VNO240621P00029000 | 2024-05-07 3:57PM EDT | 29.00 | 4.95 | 4.30 | 4.50 | 0.00 | - | 1 | 60 | 44.73% |
| VNO240621P00030000 | 2024-04-19 10:45AM EDT | 30.00 | 4.60 | 4.00 | 7.40 | 0.00 | - | 1 | 112 | 62.01% |
| VNO240621P00031000 | 2024-04-26 10:07AM EDT | 31.00 | 4.60 | 5.90 | 7.70 | 0.00 | - | 1 | 9 | 73.54% |
| VNO240621P00032000 | 2024-04-08 9:52AM EDT | 32.00 | 4.80 | 8.10 | 8.30 | 0.00 | - | 1 | 3 | 97.85% |
| VNO240621P00033000 | 2024-04-16 11:10AM EDT | 33.00 | 7.93 | 8.20 | 9.80 | 0.00 | - | 2 | 1 | 95.41% |
| VNO240621P00034000 | 2024-04-25 10:31AM EDT | 34.00 | 8.10 | 7.70 | 11.40 | 0.00 | - | - | 1 | 76.27% |
| VNO240621P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 8.70 | 12.30 | 0.00 | - | - | 1 | 77.34% |
| VNO240621P00037000 | 2024-01-30 10:53AM EDT | 37.00 | 8.80 | 10.20 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| VNO240621P00040000 | 2024-01-24 12:36PM EDT | 40.00 | 12.10 | 12.60 | 16.40 | 0.00 | - | - | 0 | 150.59% |
