Italia markets open in 2 hours 58 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.685,80 -417,42 (-1,07%) EUR/USD
1,0810 -0,0008 (-0,08%) Bitcoin EUR
62.786,34 -1.442,97 (-2,25%) CMC Crypto 200
1.471,87 -30,79 (-2,05%)
Realty Income Corporation (O)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 31.20 | 25.50 | 30.00 | 0.00 | - | 1 | 0 | 58.79% |
| O250117C00027500 | 2023-10-24 9:43AM EDT | 27.50 | 22.01 | 24.00 | 27.70 | 0.00 | - | 2 | 0 | 64.89% |
| O250117C00030000 | 2024-05-23 2:32PM EDT | 30.00 | 22.70 | 20.50 | 24.00 | -1.30 | -5.42% | 3 | 9 | 67.33% |
| O250117C00032500 | 2024-04-30 9:30AM EDT | 32.50 | 21.65 | 18.20 | 22.00 | 0.00 | - | 1 | 1 | 65.87% |
| O250117C00035000 | 2024-04-17 1:14PM EDT | 35.00 | 16.25 | 18.10 | 22.20 | 0.00 | - | 2 | 25 | 65.14% |
| O250117C00037500 | 2024-04-26 2:41PM EDT | 37.50 | 16.30 | 13.30 | 17.30 | 0.00 | - | 1 | 2 | 54.33% |
| O250117C00040000 | 2024-05-07 3:15PM EDT | 40.00 | 15.00 | 10.50 | 14.10 | 0.00 | - | 1 | 204 | 41.07% |
| O250117C00042500 | 2024-05-08 3:22PM EDT | 42.50 | 12.69 | 9.80 | 12.20 | 0.00 | - | 36 | 715 | 40.02% |
| O250117C00045000 | 2024-05-22 3:48PM EDT | 45.00 | 8.40 | 7.20 | 8.10 | -0.91 | -9.77% | 2 | 432 | 20.42% |
| O250117C00047500 | 2024-05-22 3:53PM EDT | 47.50 | 7.03 | 5.90 | 6.10 | 0.00 | - | 1 | 368 | 19.41% |
| O250117C00050000 | 2024-05-23 9:43AM EDT | 50.00 | 4.90 | 4.20 | 4.40 | -0.56 | -10.26% | 4 | 1,168 | 18.84% |
| O250117C00052500 | 2024-05-23 3:29PM EDT | 52.50 | 3.04 | 2.80 | 2.95 | -0.77 | -20.21% | 76 | 1,739 | 18.00% |
| O250117C00055000 | 2024-05-23 3:15PM EDT | 55.00 | 1.85 | 1.75 | 1.90 | -0.60 | -24.49% | 307 | 2,113 | 17.66% |
| O250117C00057500 | 2024-05-23 10:57AM EDT | 57.50 | 1.25 | 1.10 | 1.15 | -0.28 | -18.30% | 205 | 1,547 | 17.36% |
| O250117C00060000 | 2024-05-23 3:51PM EDT | 60.00 | 0.60 | 0.60 | 0.70 | -0.30 | -33.33% | 65 | 2,323 | 17.49% |
| O250117C00062500 | 2024-05-23 3:16PM EDT | 62.50 | 0.39 | 0.35 | 0.40 | -0.08 | -17.02% | 32 | 1,254 | 17.46% |
| O250117C00065000 | 2024-05-23 3:57PM EDT | 65.00 | 0.21 | 0.20 | 0.25 | -0.10 | -32.26% | 26 | 1,245 | 17.95% |
| O250117C00067500 | 2024-05-22 12:45PM EDT | 67.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 1,124 | 19.31% |
| O250117C00070000 | 2024-05-23 3:29PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 8 | 1,179 | 21.39% |
| O250117C00072500 | 2024-05-22 2:40PM EDT | 72.50 | 0.15 | 0.05 | 0.70 | 0.00 | - | 22 | 344 | 31.03% |
| O250117C00075000 | 2024-05-20 10:35AM EDT | 75.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 404 | 25.24% |
| O250117C00077500 | 2024-05-20 10:35AM EDT | 77.50 | 0.24 | 0.00 | 0.70 | 0.00 | - | 3 | 111 | 35.33% |
| O250117C00080000 | 2024-05-20 10:35AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 211 | 25.64% |
| O250117C00085000 | 2024-05-20 10:35AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 100 | 25.98% |
| O250117C00090000 | 2024-05-14 1:29PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 41 | 52.27% |
| O250117C00095000 | 2024-01-10 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| O250117C00100000 | 2024-05-06 10:39AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 1,369 | 33.20% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00025000 | 2024-04-17 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 60 | 50.29% |
| O250117P00027500 | 2024-04-12 12:10PM EDT | 27.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 39.55% |
| O250117P00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 169 | 45.17% |
| O250117P00032500 | 2024-04-29 2:27PM EDT | 32.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 100 | 30.27% |
| O250117P00035000 | 2024-05-23 12:14PM EDT | 35.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 5 | 5,125 | 35.55% |
| O250117P00037500 | 2024-05-23 3:43PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 3 | 180 | 26.61% |
| O250117P00040000 | 2024-05-23 3:29PM EDT | 40.00 | 0.35 | 0.30 | 0.40 | +0.09 | +34.62% | 10 | 703 | 25.05% |
| O250117P00042500 | 2024-05-23 3:12PM EDT | 42.50 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 5 | 1,311 | 23.83% |
| O250117P00045000 | 2024-05-23 1:02PM EDT | 45.00 | 0.85 | 0.90 | 1.00 | +0.15 | +21.43% | 9 | 831 | 22.41% |
| O250117P00047500 | 2024-05-23 2:07PM EDT | 47.50 | 1.41 | 1.40 | 1.55 | +0.31 | +28.18% | 52 | 869 | 21.35% |
| O250117P00050000 | 2024-05-23 3:54PM EDT | 50.00 | 2.15 | 2.15 | 2.20 | +0.55 | +34.38% | 88 | 1,548 | 19.56% |
| O250117P00052500 | 2024-05-23 3:41PM EDT | 52.50 | 3.20 | 3.10 | 3.40 | +0.75 | +30.61% | 105 | 938 | 19.56% |
| O250117P00055000 | 2024-05-23 3:56PM EDT | 55.00 | 4.55 | 4.50 | 4.90 | +0.88 | +23.98% | 62 | 1,024 | 19.59% |
| O250117P00057500 | 2024-05-23 2:30PM EDT | 57.50 | 6.10 | 6.20 | 6.70 | +1.80 | +41.86% | 2 | 670 | 19.87% |
| O250117P00060000 | 2024-05-23 2:53PM EDT | 60.00 | 8.10 | 8.20 | 8.70 | +2.20 | +37.29% | 30 | 857 | 20.11% |
| O250117P00062500 | 2024-05-21 9:45AM EDT | 62.50 | 7.80 | 9.60 | 12.80 | 0.00 | - | 10 | 631 | 35.13% |
| O250117P00065000 | 2024-05-20 1:44PM EDT | 65.00 | 10.25 | 12.10 | 14.30 | 0.00 | - | 5 | 855 | 31.45% |
| O250117P00067500 | 2024-01-03 11:17AM EDT | 67.50 | 10.90 | 13.50 | 14.50 | 0.00 | - | 85 | 257 | 0.00% |
| O250117P00070000 | 2024-05-07 2:09PM EDT | 70.00 | 15.10 | 16.30 | 19.90 | 0.00 | - | 1 | 11 | 42.00% |
| O250117P00072500 | 2024-04-12 12:01PM EDT | 72.50 | 21.30 | 15.90 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| O250117P00075000 | 2023-08-24 1:34PM EDT | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 36.77% |
| O250117P00080000 | 2023-11-02 12:55PM EDT | 80.00 | 30.24 | 23.40 | 28.00 | 0.00 | - | 4 | 0 | 31.30% |
| O250117P00085000 | 2024-03-27 9:36AM EDT | 85.00 | 32.30 | 29.90 | 32.90 | 0.00 | - | 1 | 0 | 32.32% |
| O250117P00090000 | 2024-02-23 2:17PM EDT | 90.00 | 36.32 | 35.50 | 39.90 | 0.00 | - | 2 | 0 | 60.44% |
| O250117P00100000 | 2024-02-06 11:41AM EDT | 100.00 | 46.60 | 45.50 | 50.00 | 0.00 | - | 10 | 0 | 68.34% |
© 2024 Yahoo. Tutti i diritti riservati.