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
61 422,74 +1 374,78 (+2,29 %)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719C00005000 | 2023-08-22 3:43PM EDT | 5.00 | 16.20 | 20.00 | 21.00 | 0.00 | - | - | 5 | 328.13% |
| VNO240719C00010000 | 2023-04-14 10:43AM EDT | 10.00 | 5.80 | 4.20 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| VNO240719C00012500 | 2023-12-08 4:59PM EDT | 12.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| VNO240719C00015000 | 2024-01-24 11:53AM EDT | 15.00 | 13.56 | 9.20 | 12.30 | 0.00 | - | 1 | 32 | 132.23% |
| VNO240719C00017500 | 2024-04-09 10:16AM EDT | 17.50 | 12.30 | 5.80 | 9.20 | 0.00 | - | 1 | 152 | 65.33% |
| VNO240719C00020000 | 2024-05-15 3:23PM EDT | 20.00 | 5.90 | 5.10 | 5.30 | 0.00 | - | 1 | 989 | 54.49% |
| VNO240719C00021000 | 2024-03-06 11:05AM EDT | 21.00 | 6.90 | 7.00 | 7.60 | 0.00 | - | 1 | 46 | 140.14% |
| VNO240719C00022500 | 2024-05-15 3:24PM EDT | 22.50 | 3.85 | 3.10 | 3.30 | 0.00 | - | 4 | 868 | 50.98% |
| VNO240719C00024000 | 2024-05-15 3:54PM EDT | 24.00 | 2.75 | 2.15 | 2.30 | 0.00 | - | 5 | 216 | 47.46% |
| VNO240719C00025000 | 2024-05-13 1:21PM EDT | 25.00 | 1.60 | 1.60 | 2.00 | -0.15 | -8.57% | 1 | 440 | 51.86% |
| VNO240719C00026000 | 2024-05-17 3:51PM EDT | 26.00 | 1.20 | 0.10 | 1.50 | -0.18 | -13.04% | 7 | 137 | 49.41% |
| VNO240719C00027000 | 2024-05-17 3:34PM EDT | 27.00 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 3 | 175 | 43.70% |
| VNO240719C00028000 | 2024-05-17 3:58PM EDT | 28.00 | 0.65 | 0.60 | 0.65 | -0.13 | -16.67% | 28 | 64 | 42.24% |
| VNO240719C00029000 | 2024-05-14 12:08PM EDT | 29.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 96 | 163 | 43.46% |
| VNO240719C00030000 | 2024-05-14 2:31PM EDT | 30.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 40 | 395 | 45.12% |
| VNO240719C00031000 | 2024-05-14 11:57AM EDT | 31.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 74 | 189 | 45.70% |
| VNO240719C00032000 | 2024-05-13 11:42AM EDT | 32.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 142 | 226 | 47.56% |
| VNO240719C00033000 | 2024-04-29 2:26PM EDT | 33.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 10 | 93 | 48.73% |
| VNO240719C00034000 | 2024-05-13 10:52AM EDT | 34.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 63 | 80 | 52.34% |
| VNO240719C00035000 | 2024-05-14 9:31AM EDT | 35.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 10 | 1,135 | 55.86% |
| VNO240719C00036000 | 2024-01-08 2:08PM EDT | 36.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | - | 1 | 92.14% |
| VNO240719C00037000 | 2024-04-16 9:45AM EDT | 37.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 45 | 74.71% |
| VNO240719C00038000 | 2024-03-26 3:44PM EDT | 38.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 59.38% |
| VNO240719C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 346 | 81.74% |
| VNO240719C00045000 | 2024-03-12 1:49PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 83.79% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719P00002500 | 2023-09-13 12:57PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 237.50% |
| VNO240719P00005000 | 2023-07-03 12:27PM EDT | 5.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 267.97% |
| VNO240719P00007500 | 2024-01-26 4:05PM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 146.09% |
| VNO240719P00010000 | 2024-05-09 11:09AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 370 | 106.25% |
| VNO240719P00012500 | 2024-02-12 11:01AM EDT | 12.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 111.52% |
| VNO240719P00015000 | 2024-05-08 11:05AM EDT | 15.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 274 | 97.36% |
| VNO240719P00017500 | 2024-05-08 9:35AM EDT | 17.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 38 | 124 | 62.31% |
| VNO240719P00020000 | 2024-05-08 9:45AM EDT | 20.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 3 | 379 | 49.22% |
| VNO240719P00021000 | 2024-05-10 1:39PM EDT | 21.00 | 0.58 | 0.35 | 0.50 | 0.00 | - | 10 | 152 | 47.07% |
| VNO240719P00022500 | 2024-05-15 3:14PM EDT | 22.50 | 0.65 | 0.70 | 1.00 | 0.00 | - | 10 | 414 | 48.98% |
| VNO240719P00024000 | 2024-05-17 1:46PM EDT | 24.00 | 1.30 | 0.80 | 2.40 | -0.05 | -3.70% | 8 | 340 | 68.31% |
| VNO240719P00025000 | 2024-05-17 3:04PM EDT | 25.00 | 1.85 | 0.75 | 1.85 | +0.15 | +8.82% | 4 | 3,165 | 41.60% |
| VNO240719P00026000 | 2024-05-15 3:53PM EDT | 26.00 | 2.00 | 1.85 | 2.40 | 0.00 | - | 33 | 643 | 40.23% |
| VNO240719P00027000 | 2024-05-15 3:32PM EDT | 27.00 | 2.65 | 2.90 | 3.10 | 0.00 | - | 12 | 140 | 40.53% |
| VNO240719P00028000 | 2024-05-09 10:41AM EDT | 28.00 | 4.08 | 3.60 | 3.80 | 0.00 | - | 1 | 32 | 38.62% |
| VNO240719P00029000 | 2024-04-22 10:09AM EDT | 29.00 | 4.10 | 4.20 | 4.70 | 0.00 | - | 9 | 56 | 41.07% |
| VNO240719P00030000 | 2024-05-06 9:48AM EDT | 30.00 | 4.00 | 5.30 | 5.60 | 0.00 | - | 1 | 92 | 42.38% |
| VNO240719P00031000 | 2024-04-22 10:04AM EDT | 31.00 | 5.50 | 6.30 | 6.50 | 0.00 | - | 4 | 18 | 42.48% |
| VNO240719P00032000 | 2024-04-01 10:33AM EDT | 32.00 | 5.20 | 6.20 | 6.40 | 0.00 | - | 1 | 4 | 0.00% |
| VNO240719P00033000 | 2024-05-07 9:38AM EDT | 33.00 | 6.78 | 6.50 | 8.60 | 0.00 | - | 2 | 54 | 55.47% |
| VNO240719P00034000 | 2024-04-29 9:46AM EDT | 34.00 | 7.20 | 9.20 | 10.40 | 0.00 | - | 1 | 19 | 68.07% |
| VNO240719P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 9.80 | 11.70 | 0.00 | - | 63 | 63 | 69.92% |
| VNO240719P00037000 | 2023-11-14 12:59PM EDT | 37.00 | 14.10 | 7.30 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| VNO240719P00040000 | 2023-12-15 11:08AM EDT | 40.00 | 10.50 | 12.60 | 13.10 | 0.00 | - | 7 | 7 | 0.00% |
