Italia markets close in 1 hour 9 minutes
FTSE MIB
33.768,27 -502,85 (-1,47%) Dow Jones
37.819,09 -641,83 (-1,67%) Nasdaq
15.483,11 -229,64 (-1,46%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,49 -0,32 (-0,39%) Bitcoin EUR
59.487,54 -2.158,44 (-3,50%)
Realty Income Corporation (O)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:21AM 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 | 26.50 | 29.50 | 0.00 | - | 2 | 2 | 261.04% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 24.10 | 27.00 | 0.00 | - | - | 2 | 233.69% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 21.50 | 24.50 | 0.00 | - | 1 | 2 | 208.69% |
| 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 | 124.76% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 12.00 | 14.20 | 0.00 | - | 1 | 2 | 52.34% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 8.90 | 11.00 | 0.00 | - | 2 | 5 | 71.19% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 6.60 | 9.90 | 0.00 | - | 1 | 610 | 98.93% |
| O240517C00047500 | 2024-04-19 10:09AM EDT | 47.50 | 5.55 | 5.50 | 6.50 | +0.35 | +6.73% | 1 | 1,841 | 57.86% |
| O240517C00050000 | 2024-04-24 1:56PM EDT | 50.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 24 | 2,135 | 23.05% |
| O240517C00052500 | 2024-04-25 10:06AM EDT | 52.50 | 1.24 | 1.20 | 1.25 | -0.46 | -21.30% | 2 | 8,071 | 17.77% |
| O240517C00055000 | 2024-04-25 10:01AM EDT | 55.00 | 0.32 | 0.25 | 0.35 | -0.08 | -20.00% | 18 | 4,974 | 19.29% |
| O240517C00057500 | 2024-04-25 9:56AM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.03 | -27.27% | 1 | 4,238 | 22.07% |
| O240517C00060000 | 2024-04-24 1:41PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 3,057 | 26.76% |
| O240517C00062500 | 2024-04-25 10:04AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 2,452 | 33.79% |
| O240517C00065000 | 2024-04-22 11:52AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,257 | 40.23% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 46.48% |
| O240517C00070000 | 2024-04-08 11:45AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 52.34% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 89.36% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 126.56% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 81.64% |
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 | 140.63% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 117.19% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 134.38% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 103.91% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 71.09% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 60.16% |
| O240517P00040000 | 2024-04-24 1:47PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 982 | 50.00% |
| O240517P00042500 | 2024-04-24 9:36AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 44.92% |
| O240517P00045000 | 2024-04-24 2:54PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 807 | 34.96% |
| O240517P00047500 | 2024-04-25 10:01AM EDT | 47.50 | 0.09 | 0.05 | 0.10 | +0.04 | +133.33% | 8 | 1,659 | 28.91% |
| O240517P00050000 | 2024-04-25 10:01AM EDT | 50.00 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 27 | 3,407 | 23.54% |
| O240517P00052500 | 2024-04-25 9:55AM EDT | 52.50 | 0.81 | 0.80 | 0.90 | +0.25 | +44.64% | 22 | 3,752 | 21.97% |
| O240517P00055000 | 2024-04-25 9:52AM EDT | 55.00 | 2.30 | 2.40 | 2.50 | +0.41 | +21.69% | 4 | 1,379 | 24.27% |
| O240517P00057500 | 2024-04-24 11:12AM EDT | 57.50 | 4.20 | 4.30 | 5.00 | 0.00 | - | 3 | 416 | 37.40% |
| O240517P00060000 | 2024-04-24 10:55AM EDT | 60.00 | 6.76 | 6.90 | 7.40 | 0.00 | - | 2 | 219 | 45.56% |
| O240517P00062500 | 2024-04-24 10:39AM EDT | 62.50 | 9.22 | 9.00 | 10.40 | 0.00 | - | 1 | 104 | 70.22% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 11.10 | 13.90 | 0.00 | - | 2 | 3 | 67.68% |
| 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 | 163.09% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 35.70 | 38.70 | 0.00 | - | - | 0 | 115.23% |
© 2024 Yahoo. Tutti i diritti riservati.