La bourse est fermée
Dow Jones
39 823,66 +16,89 (+0,04 %) Nasdaq
16 805,31 +10,44 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 207,61 +1 362,94 (+2,17 %)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:38PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240920C00019000 | 2024-05-16 1:21PM EDT | 19.00 | 6.70 | 5.20 | 6.50 | 0.00 | - | 1 | 37 | 59.23% |
| VNO240920C00020000 | 2024-02-16 4:59PM EDT | 20.00 | 7.90 | 7.00 | 8.00 | 0.00 | - | 46 | 46 | 96.88% |
| VNO240920C00021000 | 2024-05-20 1:17PM EDT | 21.00 | 4.60 | 4.70 | 4.90 | -0.20 | -4.17% | 1 | 26 | 51.12% |
| VNO240920C00022000 | 2024-05-21 9:44AM EDT | 22.00 | 3.90 | 4.00 | 4.20 | -0.30 | -7.14% | 90 | 112 | 51.47% |
| VNO240920C00023000 | 2024-05-17 9:43AM EDT | 23.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 68 | 50.59% |
| VNO240920C00024000 | 2024-05-16 9:48AM EDT | 24.00 | 3.40 | 2.80 | 3.00 | 0.00 | - | 12 | 59 | 48.78% |
| VNO240920C00025000 | 2024-05-20 9:47AM EDT | 25.00 | 2.60 | 2.35 | 2.45 | 0.00 | - | 1 | 12 | 46.92% |
| VNO240920C00026000 | 2024-05-16 2:18PM EDT | 26.00 | 2.30 | 1.90 | 2.05 | 0.00 | - | 3 | 38 | 46.75% |
| VNO240920C00027000 | 2024-05-16 3:42PM EDT | 27.00 | 1.95 | 1.55 | 1.70 | 0.00 | - | 19 | 169 | 46.53% |
| VNO240920C00028000 | 2024-05-20 3:47PM EDT | 28.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 10 | 174 | 45.36% |
| VNO240920C00029000 | 2024-05-17 9:54AM EDT | 29.00 | 1.19 | 1.00 | 1.10 | 0.00 | - | 1 | 173 | 45.17% |
| VNO240920C00030000 | 2024-05-15 2:57PM EDT | 30.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 50 | 91 | 45.22% |
| VNO240920C00031000 | 2024-05-07 12:37PM EDT | 31.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 4 | 62 | 44.48% |
| VNO240920C00032000 | 2024-05-13 2:44PM EDT | 32.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 29 | 45.41% |
| VNO240920C00033000 | 2024-04-15 1:00PM EDT | 33.00 | 1.50 | 0.55 | 0.65 | 0.00 | - | 5 | 7 | 49.90% |
| VNO240920C00035000 | 2024-05-03 11:17AM EDT | 35.00 | 0.75 | 0.20 | 0.30 | 0.00 | - | 3 | 35 | 44.92% |
| VNO240920C00036000 | 2024-05-02 11:28AM EDT | 36.00 | 0.51 | 0.15 | 0.25 | 0.00 | - | 12 | 13 | 45.31% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240920P00015000 | 2024-05-07 3:43PM EDT | 15.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 234 | 62.31% |
| VNO240920P00018000 | 2024-04-10 1:08PM EDT | 18.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 17 | 19 | 50.20% |
| VNO240920P00019000 | 2024-04-30 1:30PM EDT | 19.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 2 | 116 | 48.49% |
| VNO240920P00020000 | 2024-05-15 10:22AM EDT | 20.00 | 0.57 | 0.65 | 0.75 | 0.00 | - | 100 | 91 | 45.90% |
| VNO240920P00021000 | 2024-05-13 9:30AM EDT | 21.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 122 | 44.87% |
| VNO240920P00022000 | 2024-05-16 10:18AM EDT | 22.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 1 | 61 | 43.75% |
| VNO240920P00023000 | 2024-05-21 10:13AM EDT | 23.00 | 1.54 | 1.50 | 1.65 | -0.06 | -3.75% | 1 | 242 | 42.51% |
| VNO240920P00024000 | 2024-05-16 3:29PM EDT | 24.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 42 | 161 | 41.07% |
| VNO240920P00025000 | 2024-05-16 2:48PM EDT | 25.00 | 2.45 | 2.40 | 2.55 | 0.00 | - | 135 | 195 | 40.23% |
| VNO240920P00026000 | 2024-05-17 3:56PM EDT | 26.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 4 | 44 | 39.16% |
| VNO240920P00027000 | 2024-05-07 10:48AM EDT | 27.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 2 | 31 | 39.60% |
| VNO240920P00028000 | 2024-05-09 10:41AM EDT | 28.00 | 4.53 | 4.30 | 4.50 | 0.00 | - | 1 | 30 | 39.01% |
| VNO240920P00029000 | 2024-05-07 11:04AM EDT | 29.00 | 4.90 | 5.00 | 5.20 | 0.00 | - | 1 | 15 | 37.26% |
| VNO240920P00030000 | 2024-05-07 11:01AM EDT | 30.00 | 5.60 | 5.80 | 6.00 | 0.00 | - | 1 | 6 | 36.48% |
| VNO240920P00031000 | 2024-05-08 10:05AM EDT | 31.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | - | 1 | 37.26% |
| VNO240920P00032000 | 2024-02-13 3:17PM EDT | 32.00 | 8.32 | 6.90 | 9.20 | 0.00 | - | 1 | 3 | 69.75% |
| VNO240920P00033000 | 2024-04-22 2:10PM EDT | 33.00 | 7.00 | 8.40 | 8.70 | 0.00 | - | 3 | 13 | 36.57% |
| VNO240920P00035000 | 2024-04-26 10:06AM EDT | 35.00 | 8.58 | 10.40 | 10.60 | 0.00 | - | 5 | 15 | 36.62% |
| VNO240920P00036000 | 2024-04-22 1:58PM EDT | 36.00 | 9.50 | 11.40 | 11.60 | 0.00 | - | - | 1 | 38.87% |
