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
59.122,36 -624,80 (-1,05%)
Realty Income Corporation (O)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00025000 | 2024-02-21 11:39AM EDT | 25.00 | 27.48 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 65.58% |
| O250117C00027500 | 2023-10-24 9:43AM EDT | 27.50 | 22.01 | 24.00 | 27.70 | 0.00 | - | 2 | 0 | 70.26% |
| O250117C00030000 | 2024-04-10 1:51PM EDT | 30.00 | 23.40 | 21.60 | 25.00 | +1.50 | +6.85% | 3 | 11 | 60.08% |
| O250117C00032500 | 2024-04-17 1:27PM EDT | 32.50 | 18.60 | 19.10 | 22.60 | 0.00 | - | 2 | 2 | 54.81% |
| O250117C00035000 | 2024-04-17 1:14PM EDT | 35.00 | 16.25 | 17.40 | 20.80 | 0.00 | - | 2 | 27 | 56.27% |
| O250117C00037500 | 2024-04-26 2:41PM EDT | 37.50 | 16.30 | 14.60 | 18.50 | +1.10 | +7.24% | 1 | 3 | 51.69% |
| O250117C00040000 | 2024-04-25 10:30AM EDT | 40.00 | 13.25 | 12.40 | 15.90 | 0.00 | - | 1 | 229 | 44.53% |
| O250117C00042500 | 2024-04-26 3:53PM EDT | 42.50 | 11.60 | 9.40 | 11.70 | 0.00 | - | 2 | 681 | 22.41% |
| O250117C00045000 | 2024-04-26 1:39PM EDT | 45.00 | 9.49 | 7.90 | 9.60 | +1.89 | +24.87% | 1 | 436 | 22.29% |
| O250117C00047500 | 2024-04-19 2:54PM EDT | 47.50 | 7.00 | 7.40 | 7.70 | 0.00 | - | 1 | 369 | 22.19% |
| O250117C00050000 | 2024-04-26 2:10PM EDT | 50.00 | 5.80 | 5.60 | 5.90 | +0.40 | +7.41% | 6 | 1,156 | 21.30% |
| O250117C00052500 | 2024-04-26 10:16AM EDT | 52.50 | 4.30 | 3.90 | 4.40 | -0.10 | -2.27% | 3 | 2,139 | 20.83% |
| O250117C00055000 | 2024-04-26 2:19PM EDT | 55.00 | 3.02 | 2.90 | 3.10 | +0.07 | +2.37% | 2 | 2,152 | 20.06% |
| O250117C00057500 | 2024-04-26 2:25PM EDT | 57.50 | 2.05 | 1.95 | 2.05 | +0.01 | +0.49% | 12 | 1,457 | 19.21% |
| O250117C00060000 | 2024-04-26 12:26PM EDT | 60.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 9 | 2,344 | 19.95% |
| O250117C00062500 | 2024-04-26 2:56PM EDT | 62.50 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 2 | 1,258 | 18.73% |
| O250117C00065000 | 2024-04-25 3:28PM EDT | 65.00 | 0.52 | 0.45 | 0.55 | -0.03 | -5.45% | 3 | 1,237 | 18.87% |
| O250117C00067500 | 2024-04-23 1:51PM EDT | 67.50 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 1,133 | 18.99% |
| O250117C00070000 | 2024-04-26 11:15AM EDT | 70.00 | 0.19 | 0.15 | 0.20 | -0.04 | -17.39% | 17 | 1,173 | 18.75% |
| O250117C00072500 | 2024-04-09 1:21PM EDT | 72.50 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 371 | 20.66% |
| O250117C00075000 | 2024-04-19 10:01AM EDT | 75.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 402 | 30.21% |
| O250117C00077500 | 2024-03-28 10:53AM EDT | 77.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 110 | 25.20% |
| O250117C00080000 | 2024-04-10 1:36PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 209 | 25.78% |
| O250117C00085000 | 2024-01-17 12:31PM EDT | 85.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 27.44% |
| O250117C00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 43 | 41.04% |
| O250117C00095000 | 2024-01-10 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| O250117C00100000 | 2024-04-23 1:54PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 1,149 | 46.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00025000 | 2024-04-17 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 46.58% |
| O250117P00027500 | 2024-04-12 12:10PM EDT | 27.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 38.77% |
| O250117P00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 1 | 169 | 45.46% |
| O250117P00032500 | 2024-04-17 1:01PM EDT | 32.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 100 | 35.40% |
| O250117P00035000 | 2024-04-18 10:12AM EDT | 35.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 1 | 5,123 | 36.16% |
| O250117P00037500 | 2024-04-23 3:36PM EDT | 37.50 | 0.30 | 0.30 | 0.35 | 0.00 | - | 40 | 186 | 28.78% |
| O250117P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.50 | 0.45 | 0.50 | -0.01 | -1.96% | 1 | 713 | 26.91% |
| O250117P00042500 | 2024-04-24 2:39PM EDT | 42.50 | 0.75 | 0.70 | 0.80 | -0.02 | -2.60% | 3 | 1,322 | 26.10% |
| O250117P00045000 | 2024-04-26 1:54PM EDT | 45.00 | 1.12 | 1.05 | 1.15 | -0.03 | -2.61% | 2 | 845 | 24.63% |
| O250117P00047500 | 2024-04-26 9:41AM EDT | 47.50 | 1.56 | 1.55 | 1.65 | -0.01 | -0.64% | 1 | 851 | 23.37% |
| O250117P00050000 | 2024-04-26 3:27PM EDT | 50.00 | 2.24 | 2.20 | 2.30 | -0.11 | -4.68% | 31 | 1,593 | 22.00% |
| O250117P00052500 | 2024-04-26 12:40PM EDT | 52.50 | 3.11 | 3.10 | 4.50 | -0.19 | -5.76% | 4 | 737 | 28.17% |
| O250117P00055000 | 2024-04-26 12:34PM EDT | 55.00 | 4.30 | 4.30 | 6.30 | -0.10 | -2.27% | 6 | 952 | 30.52% |
| O250117P00057500 | 2024-04-25 10:26AM EDT | 57.50 | 6.30 | 5.70 | 5.90 | 0.00 | - | 1 | 849 | 19.59% |
| O250117P00060000 | 2024-04-24 1:49PM EDT | 60.00 | 7.70 | 7.40 | 8.60 | 0.00 | - | 4 | 862 | 24.96% |
| O250117P00062500 | 2024-04-16 3:59PM EDT | 62.50 | 12.10 | 9.40 | 11.50 | 0.00 | - | 4 | 645 | 31.14% |
| O250117P00065000 | 2024-04-18 11:31AM EDT | 65.00 | 13.71 | 10.20 | 12.90 | 0.00 | - | 3 | 859 | 27.43% |
| O250117P00067500 | 2024-01-03 11:17AM EDT | 67.50 | 10.90 | 13.50 | 14.50 | 0.00 | - | 85 | 257 | 23.02% |
| O250117P00070000 | 2024-04-04 1:29PM EDT | 70.00 | 17.00 | 14.40 | 18.30 | 0.00 | - | 1 | 13 | 36.00% |
| O250117P00072500 | 2024-04-12 12:01PM EDT | 72.50 | 21.30 | 17.30 | 21.00 | 0.00 | - | 1 | 1 | 40.06% |
| O250117P00075000 | 2023-08-24 1:34PM EDT | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 43.98% |
| O250117P00080000 | 2023-11-02 12:55PM EDT | 80.00 | 30.24 | 23.40 | 28.00 | 0.00 | - | 4 | 0 | 43.29% |
| O250117P00085000 | 2024-03-27 9:36AM EDT | 85.00 | 32.30 | 29.90 | 32.90 | 0.00 | - | 1 | 0 | 46.44% |
| O250117P00090000 | 2024-02-23 2:17PM EDT | 90.00 | 36.32 | 35.50 | 39.90 | 0.00 | - | 2 | 0 | 65.26% |
| O250117P00100000 | 2024-02-06 11:41AM EDT | 100.00 | 46.60 | 45.50 | 50.00 | 0.00 | - | 10 | 0 | 55.05% |
