Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.236,44 +2.763,53 (+4,98%)
Realty Income Corporation (O)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| O241220C00047500 | 2024-05-02 3:49PM EDT | 47.50 | 8.40 | 7.70 | 8.90 | 0.00 | - | 1 | 53 | 23.57% |
| O241220C00050000 | 2024-04-24 11:32AM EDT | 50.00 | 5.41 | 6.70 | 6.90 | 0.00 | - | - | 1 | 22.12% |
| O241220C00052500 | 2024-05-02 10:38AM EDT | 52.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 4 | 16 | 21.40% |
| O241220C00055000 | 2024-05-03 2:31PM EDT | 55.00 | 3.54 | 3.50 | 3.70 | +0.19 | +5.67% | 168 | 194 | 20.41% |
| O241220C00057500 | 2024-05-03 3:31PM EDT | 57.50 | 2.31 | 2.35 | 2.50 | +0.17 | +7.94% | 73 | 275 | 19.62% |
| O241220C00060000 | 2024-05-03 3:21PM EDT | 60.00 | 1.45 | 1.50 | 2.65 | 0.00 | - | 47 | 196 | 25.42% |
| O241220C00062500 | 2024-05-03 2:46PM EDT | 62.50 | 0.88 | 0.90 | 0.95 | +0.03 | +3.53% | 25 | 89 | 18.32% |
| O241220C00065000 | 2024-05-03 11:14AM EDT | 65.00 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 3 | 94 | 17.99% |
| O241220C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 10 | 42 | 18.31% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| O241220P00035000 | 2024-05-03 3:47PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1 | 29.49% |
| O241220P00037500 | 2024-04-23 10:14AM EDT | 37.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 5 | 47.53% |
| O241220P00040000 | 2024-05-03 11:28AM EDT | 40.00 | 0.29 | 0.20 | 0.30 | -0.09 | -23.68% | 10 | 4 | 27.17% |
| O241220P00045000 | 2024-05-03 11:27AM EDT | 45.00 | 0.66 | 0.65 | 0.70 | -0.24 | -26.67% | 2 | 37 | 24.20% |
| O241220P00047500 | 2024-05-02 3:00PM EDT | 47.50 | 1.04 | 1.00 | 1.05 | -0.08 | -7.14% | 1 | 64 | 22.82% |
| O241220P00050000 | 2024-05-02 1:45PM EDT | 50.00 | 1.72 | 1.45 | 1.55 | 0.00 | - | 2 | 24 | 21.50% |
| O241220P00052500 | 2024-05-03 11:18AM EDT | 52.50 | 2.30 | 2.15 | 2.30 | -0.20 | -8.00% | 11 | 15 | 20.56% |
