Italia markets open in 5 hours 10 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.548,28 +375,13 (+0,96%) EUR/USD
1,0716 0,0000 (-0,00%) Bitcoin EUR
57.849,93 +1.541,67 (+2,74%) CMC Crypto 200
1.284,64 +35,52 (+2,84%)
Realty Income Corporation (O)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| O250620C00030000 | 2024-06-14 3:02PM EDT | 30.00 | 23.20 | 20.60 | 25.50 | 0.00 | - | 1 | 2 | 64.80% |
| O250620C00037500 | 2024-06-21 12:46PM EDT | 37.50 | 15.55 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 45.74% |
| O250620C00040000 | 2024-06-12 12:35PM EDT | 40.00 | 13.50 | 10.50 | 15.50 | 0.00 | - | 2 | 12 | 40.11% |
| O250620C00042500 | 2024-06-05 9:48AM EDT | 42.50 | 11.90 | 9.00 | 11.90 | 0.00 | - | 1 | 27 | 27.03% |
| O250620C00045000 | 2024-06-24 9:53AM EDT | 45.00 | 9.20 | 7.50 | 9.00 | 0.00 | - | 2 | 42 | 19.62% |
| O250620C00047500 | 2024-06-20 10:08AM EDT | 47.50 | 6.90 | 6.00 | 7.00 | 0.00 | - | 24 | 68 | 18.48% |
| O250620C00050000 | 2024-06-25 12:40PM EDT | 50.00 | 5.10 | 4.70 | 5.30 | -0.20 | -3.77% | 30 | 118 | 17.95% |
| O250620C00052500 | 2024-06-25 3:55PM EDT | 52.50 | 3.80 | 3.70 | 3.90 | -0.41 | -9.74% | 78 | 186 | 17.66% |
| O250620C00055000 | 2024-06-25 3:42PM EDT | 55.00 | 2.65 | 2.60 | 2.80 | -0.37 | -12.25% | 3 | 309 | 17.55% |
| O250620C00057500 | 2024-06-25 3:07PM EDT | 57.50 | 1.85 | 1.75 | 1.90 | -0.30 | -13.95% | 2 | 153 | 17.19% |
| O250620C00060000 | 2024-06-25 3:32PM EDT | 60.00 | 1.19 | 1.15 | 1.25 | -0.28 | -19.05% | 863 | 444 | 16.94% |
| O250620C00062500 | 2024-06-24 2:53PM EDT | 62.50 | 0.94 | 0.70 | 0.80 | 0.00 | - | 9 | 56 | 16.77% |
| O250620C00065000 | 2024-06-25 12:27PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 15 | 99 | 17.14% |
| O250620C00070000 | 2024-06-24 10:01AM EDT | 70.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 1 | 56 | 17.65% |
| O250620C00075000 | 2024-05-17 9:31AM EDT | 75.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 26.39% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| O250620P00035000 | 2024-06-21 2:40PM EDT | 35.00 | 0.35 | 0.15 | 2.40 | 0.00 | - | 6 | 8 | 50.17% |
| O250620P00037500 | 2024-06-07 10:39AM EDT | 37.50 | 0.46 | 0.35 | 0.60 | 0.00 | - | 4 | 51 | 27.54% |
| O250620P00040000 | 2024-06-24 11:14AM EDT | 40.00 | 0.51 | 0.55 | 0.85 | 0.00 | - | 13 | 105 | 26.14% |
| O250620P00042500 | 2024-06-10 1:06PM EDT | 42.50 | 1.00 | 0.85 | 0.95 | 0.00 | - | 9 | 146 | 22.84% |
| O250620P00045000 | 2024-06-25 11:39AM EDT | 45.00 | 1.30 | 1.25 | 1.40 | +0.20 | +18.18% | 1 | 141 | 21.92% |
| O250620P00047500 | 2024-06-25 11:00AM EDT | 47.50 | 1.89 | 1.80 | 1.95 | +0.18 | +10.53% | 745 | 79 | 20.69% |
| O250620P00050000 | 2024-06-25 2:04PM EDT | 50.00 | 2.67 | 2.65 | 2.95 | -0.08 | -2.91% | 2 | 85 | 20.91% |
| O250620P00052500 | 2024-06-25 11:05AM EDT | 52.50 | 3.70 | 3.60 | 3.90 | +0.20 | +5.71% | 6 | 144 | 19.71% |
| O250620P00055000 | 2024-06-20 11:49AM EDT | 55.00 | 5.22 | 4.90 | 5.20 | 0.00 | - | 1 | 152 | 19.11% |
| O250620P00057500 | 2024-06-21 9:52AM EDT | 57.50 | 6.60 | 6.40 | 6.80 | 0.00 | - | 4 | 17 | 18.85% |
| O250620P00060000 | 2024-06-20 10:17AM EDT | 60.00 | 8.34 | 8.20 | 8.60 | 0.00 | - | 3 | 24 | 18.54% |
| O250620P00062500 | 2024-06-25 2:39PM EDT | 62.50 | 10.00 | 10.20 | 10.50 | -0.10 | -0.99% | 2 | 2 | 17.68% |
| O250620P00065000 | 2024-05-03 12:42PM EDT | 65.00 | 10.74 | 10.00 | 14.90 | 0.00 | - | 1 | 2 | 31.65% |
© 2024 Yahoo. Tutti i diritti riservati.