Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.211,73 +619,80 (+1,04%)
Realty Income Corporation (O)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| O240419C00027500 | 2024-03-12 12:23PM EDT | 27.50 | 25.33 | 23.20 | 27.50 | 0.00 | - | - | 0 | 1,241.80% |
| O240419C00030000 | 2024-03-15 1:58PM EDT | 30.00 | 20.00 | 20.60 | 24.50 | 0.00 | - | - | 0 | 1,006.25% |
| O240419C00040000 | 2024-03-21 11:18AM EDT | 40.00 | 12.65 | 11.50 | 14.80 | 0.00 | - | 1 | 2 | 303.13% |
| O240419C00045000 | 2024-04-04 9:41AM EDT | 45.00 | 8.30 | 7.20 | 10.50 | 0.00 | - | 1 | 21 | 336.33% |
| O240419C00047500 | 2024-04-19 10:58AM EDT | 47.50 | 5.27 | 4.20 | 8.00 | +1.47 | +38.68% | 8 | 43 | 225.78% |
| O240419C00050000 | 2024-04-19 3:51PM EDT | 50.00 | 2.00 | 2.50 | 4.30 | +0.30 | +17.65% | 63 | 1,628 | 128.13% |
| O240419C00052500 | 2024-04-19 3:57PM EDT | 52.50 | 0.49 | 0.40 | 0.60 | +0.40 | +444.44% | 1,186 | 3,403 | 21.68% |
| O240419C00055000 | 2024-04-19 3:51PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 149 | 6,082 | 49.22% |
| O240419C00057500 | 2024-04-19 10:30AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 4,318 | 80.47% |
| O240419C00060000 | 2024-04-10 10:54AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 114.84% |
| O240419C00065000 | 2024-04-17 3:54PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 175.00% |
| O240419C00070000 | 2024-03-19 10:19AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 228.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| O240419P00040000 | 2024-03-20 2:12PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 240.63% |
| O240419P00042500 | 2024-04-10 10:40AM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 193.75% |
| O240419P00045000 | 2024-04-17 3:47PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 150.00% |
| O240419P00047500 | 2024-04-19 1:45PM EDT | 47.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,297 | 106.25% |
| O240419P00050000 | 2024-04-19 2:59PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 20 | 6,024 | 63.28% |
| O240419P00052500 | 2024-04-19 3:29PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 285 | 3,296 | 20.31% |
| O240419P00055000 | 2024-04-19 3:06PM EDT | 55.00 | 2.20 | 0.55 | 2.30 | -0.89 | -28.80% | 79 | 223 | 92.19% |
| O240419P00057500 | 2024-04-19 11:07AM EDT | 57.50 | 4.56 | 3.10 | 5.40 | -1.44 | -24.00% | 4 | 6 | 223.83% |
| O240419P00060000 | 2024-04-01 1:52PM EDT | 60.00 | 6.42 | 5.50 | 8.20 | 0.00 | - | 1 | 0 | 316.99% |
| O240419P00065000 | 2024-03-04 1:04PM EDT | 65.00 | 12.20 | 9.90 | 13.80 | 0.00 | - | 1 | 0 | 491.80% |
