Italia markets closed
Dow Jones
38.097,18 +193,89 (+0,51%) Nasdaq
15.743,76 +138,28 (+0,89%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.346,61 +2.309,31 (+4,35%) CMC Crypto 200
1.277,26 +6,52 (+0,51%)
Realty Income Corporation (O)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:54AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-04-01 12:05PM EDT | 25.00 | 28.66 | 27.40 | 31.00 | 0.00 | - | 2 | 0 | 338.18% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 25.40 | 28.40 | 0.00 | - | - | 0 | 167.97% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 22.30 | 26.60 | 0.00 | - | 1 | 0 | 157.03% |
| O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 155.76% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 125.29% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 10.90 | 12.80 | 0.00 | - | 2 | 4 | 64.06% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 8.80 | 9.60 | 0.00 | - | 1 | 0 | 69.53% |
| O240517C00047500 | 2024-05-02 10:46AM EDT | 47.50 | 6.76 | 6.40 | 7.50 | -0.14 | -2.03% | 26 | 30 | 70.02% |
| O240517C00050000 | 2024-05-02 10:46AM EDT | 50.00 | 4.36 | 4.10 | 4.50 | +0.26 | +6.34% | 27 | 1,217 | 34.28% |
| O240517C00052500 | 2024-05-02 11:09AM EDT | 52.50 | 2.05 | 2.00 | 2.15 | 0.00 | - | 34 | 8,001 | 23.29% |
| O240517C00055000 | 2024-05-02 10:52AM EDT | 55.00 | 0.55 | 0.55 | 0.60 | +0.01 | +1.85% | 123 | 5,737 | 20.22% |
| O240517C00057500 | 2024-05-02 11:04AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 47 | 5,473 | 20.61% |
| O240517C00060000 | 2024-05-02 11:21AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 7 | 3,032 | 27.15% |
| O240517C00062500 | 2024-05-02 9:30AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,451 | 35.74% |
| O240517C00065000 | 2024-04-29 3:53PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,241 | 43.75% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 51.17% |
| O240517C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 53.13% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 101.47% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 145.22% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 93.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 172.66% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 144.53% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 166.02% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 128.91% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 89.06% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 75.78% |
| O240517P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 977 | 64.06% |
| O240517P00042500 | 2024-04-24 9:36AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 52.73% |
| O240517P00045000 | 2024-05-01 2:52PM EDT | 45.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 5 | 816 | 46.48% |
| O240517P00047500 | 2024-05-02 10:58AM EDT | 47.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 26 | 1,602 | 39.84% |
| O240517P00050000 | 2024-05-02 11:22AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 64 | 3,284 | 27.15% |
| O240517P00052500 | 2024-05-02 10:45AM EDT | 52.50 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 13 | 4,051 | 22.27% |
| O240517P00055000 | 2024-05-02 11:35AM EDT | 55.00 | 1.30 | 1.25 | 1.35 | -0.11 | -7.80% | 16 | 1,420 | 20.51% |
| O240517P00057500 | 2024-05-01 2:48PM EDT | 57.50 | 3.20 | 3.00 | 3.70 | 0.00 | - | 42 | 323 | 33.94% |
| O240517P00060000 | 2024-05-01 3:09PM EDT | 60.00 | 5.51 | 5.60 | 6.20 | 0.00 | - | 18 | 31 | 47.56% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 5.90 | 10.20 | 0.00 | - | 1 | 1 | 103.91% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.50 | 12.70 | 0.00 | - | 2 | 3 | 85.35% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 214.60% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 85.55% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 33.40 | 37.70 | 0.00 | - | - | 0 | 212.99% |
© 2024 Yahoo. Tutti i diritti riservati.