La bourse est fermée
Dow Jones
38 487,44 +247,46 (+0,65 %) Nasdaq
15 707,72 +256,41 (+1,66 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 381,30 +403,62 (+0,65 %)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00023000 | 2024-04-18 10:23AM EDT | 23.00 | 3.60 | 4.60 | 6.30 | 0.00 | - | - | 1 | 94.63% |
| VNO240517C00024000 | 2024-04-19 2:05PM EDT | 24.00 | 2.65 | 4.00 | 5.50 | 0.00 | - | 2 | 1 | 94.63% |
| VNO240517C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 2.28 | 3.20 | 5.10 | 0.00 | - | 1 | 4 | 96.29% |
| VNO240517C00026000 | 2024-04-22 9:50AM EDT | 26.00 | 1.65 | 2.50 | 2.55 | 0.00 | - | 1 | 30 | 56.69% |
| VNO240517C00027000 | 2024-04-22 3:21PM EDT | 27.00 | 1.25 | 1.80 | 1.90 | +0.05 | +4.17% | 1 | 23 | 53.32% |
| VNO240517C00028000 | 2024-04-23 1:39PM EDT | 28.00 | 1.20 | 1.25 | 1.35 | +0.40 | +50.00% | 154 | 446 | 51.07% |
| VNO240517C00029000 | 2024-04-23 1:35PM EDT | 29.00 | 0.85 | 0.85 | 0.95 | +0.30 | +54.55% | 7 | 97 | 50.44% |
| VNO240517C00030000 | 2024-04-23 1:36PM EDT | 30.00 | 0.55 | 0.55 | 0.65 | +0.25 | +83.33% | 40 | 182 | 51.95% |
| VNO240517C00031000 | 2024-04-22 1:52PM EDT | 31.00 | 0.20 | 0.35 | 0.45 | -0.02 | -9.09% | 1 | 1,890 | 50.20% |
| VNO240517C00032000 | 2024-04-23 11:03AM EDT | 32.00 | 0.15 | 0.20 | 0.25 | +0.01 | +7.14% | 4 | 58 | 49.81% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 10 | 49.41% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 50.39% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 74.22% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517P00015000 | 2024-03-15 10:05AM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 15 | 104.69% |
| VNO240517P00020000 | 2024-04-16 1:23PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 59.38% |
| VNO240517P00021000 | 2024-04-23 10:44AM EDT | 21.00 | 0.07 | 0.05 | 0.15 | -0.40 | -85.11% | 1 | 13 | 66.02% |
| VNO240517P00022000 | 2024-04-22 3:28PM EDT | 22.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 33 | 59.77% |
| VNO240517P00023000 | 2024-04-19 12:15PM EDT | 23.00 | 0.45 | 0.15 | 0.20 | 0.00 | - | 2 | 80 | 55.08% |
| VNO240517P00024000 | 2024-04-22 3:48PM EDT | 24.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 17 | 227 | 52.05% |
| VNO240517P00025000 | 2024-04-23 12:40PM EDT | 25.00 | 0.44 | 0.40 | 0.45 | -0.31 | -41.33% | 156 | 597 | 50.39% |
| VNO240517P00026000 | 2024-04-23 10:44AM EDT | 26.00 | 0.80 | 0.60 | 0.70 | -0.50 | -38.46% | 7 | 2,552 | 48.63% |
| VNO240517P00027000 | 2024-04-19 9:41AM EDT | 27.00 | 1.17 | 0.95 | 1.05 | -0.80 | -40.61% | 7 | 89 | 46.92% |
| VNO240517P00028000 | 2024-04-19 3:19PM EDT | 28.00 | 2.72 | 1.40 | 1.50 | 0.00 | - | 4 | 58 | 44.82% |
| VNO240517P00029000 | 2024-04-18 2:21PM EDT | 29.00 | 3.50 | 2.00 | 2.15 | 0.00 | - | 1 | 65 | 45.70% |
| VNO240517P00030000 | 2024-04-23 1:02PM EDT | 30.00 | 2.95 | 2.65 | 2.95 | -1.45 | -32.95% | 1 | 11 | 48.63% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 46.19% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 3.50 | 4.50 | 0.00 | - | 1 | 0 | 40.63% |
