Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.010,54 -516,86 (-0,87%)
Realty Income Corporation (O)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-04-22 11:16AM EDT | 27.50 | 25.60 | 24.50 | 28.50 | 0.00 | - | 5 | 5 | 62.79% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 14.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| O240920C00040000 | 2024-03-25 10:23AM EDT | 40.00 | 12.22 | 13.30 | 13.70 | 0.00 | - | 2 | 2 | 0.00% |
| O240920C00042500 | 2024-03-26 10:09AM EDT | 42.50 | 10.13 | 9.80 | 11.10 | 0.00 | - | 2 | 3 | 0.00% |
| O240920C00045000 | 2024-04-25 2:55PM EDT | 45.00 | 8.80 | 7.50 | 11.10 | 0.00 | - | 2 | 147 | 46.06% |
| O240920C00047500 | 2024-04-26 9:41AM EDT | 47.50 | 7.10 | 4.90 | 7.00 | +0.40 | +5.97% | 2 | 106 | 22.63% |
| O240920C00050000 | 2024-04-26 11:24AM EDT | 50.00 | 4.90 | 4.80 | 5.00 | +0.48 | +10.86% | 6 | 403 | 21.02% |
| O240920C00052500 | 2024-04-25 1:00PM EDT | 52.50 | 3.25 | 3.20 | 3.30 | 0.00 | - | 5 | 700 | 19.73% |
| O240920C00055000 | 2024-04-26 3:25PM EDT | 55.00 | 2.00 | 1.90 | 2.05 | -0.05 | -2.44% | 138 | 780 | 19.23% |
| O240920C00057500 | 2024-04-26 3:49PM EDT | 57.50 | 1.10 | 1.05 | 1.15 | 0.00 | - | 40 | 970 | 18.63% |
| O240920C00060000 | 2024-04-26 3:37PM EDT | 60.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 28 | 2,219 | 18.31% |
| O240920C00062500 | 2024-04-26 10:04AM EDT | 62.50 | 0.30 | 0.20 | 0.30 | +0.04 | +15.38% | 2 | 193 | 18.26% |
| O240920C00065000 | 2024-04-26 9:47AM EDT | 65.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 302 | 19.63% |
| O240920C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 34.69% |
| O240920C00075000 | 2024-01-22 4:43PM EDT | 75.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 20 | 56.63% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920P00027500 | 2024-03-26 12:59PM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 70.51% |
| O240920P00030000 | 2024-04-08 11:10AM EDT | 30.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 4 | 58.74% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 613 | 3,673 | 41.60% |
| O240920P00037500 | 2024-04-16 10:51AM EDT | 37.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1,538 | 35.94% |
| O240920P00040000 | 2024-04-22 11:20AM EDT | 40.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 5 | 152 | 30.52% |
| O240920P00042500 | 2024-04-26 11:47AM EDT | 42.50 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 20 | 853 | 26.51% |
| O240920P00045000 | 2024-04-25 1:48PM EDT | 45.00 | 0.45 | 0.40 | 0.50 | -0.01 | -2.17% | 10 | 524 | 24.73% |
| O240920P00047500 | 2024-04-26 2:19PM EDT | 47.50 | 0.79 | 0.75 | 0.80 | +0.01 | +1.28% | 7 | 782 | 22.75% |
| O240920P00050000 | 2024-04-26 1:46PM EDT | 50.00 | 1.30 | 1.25 | 1.35 | -0.02 | -1.52% | 9 | 1,360 | 21.56% |
| O240920P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 2.07 | 2.05 | 2.15 | -0.10 | -4.61% | 17 | 1,099 | 20.19% |
| O240920P00055000 | 2024-04-25 9:42AM EDT | 55.00 | 3.67 | 3.20 | 3.40 | 0.00 | - | 1 | 866 | 19.69% |
| O240920P00057500 | 2024-04-26 10:50AM EDT | 57.50 | 4.90 | 4.80 | 7.00 | -0.60 | -10.91% | 1 | 75 | 34.71% |
| O240920P00060000 | 2024-04-17 10:12AM EDT | 60.00 | 9.36 | 6.80 | 8.90 | 0.00 | - | 1 | 152 | 35.95% |
| O240920P00062500 | 2024-03-08 4:33PM EDT | 62.50 | 9.96 | 9.50 | 11.90 | 0.00 | - | 3 | 1 | 45.08% |
| O240920P00065000 | 2024-03-28 9:41AM EDT | 65.00 | 11.10 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 36.89% |
