Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.912,42 +60,15 (+0,15%) Bitcoin EUR
58.617,63 -99,06 (-0,17%) CMC Crypto 200
1.309,29 -55,84 (-4,09%) Nasdaq Compositive
16.342,00 -7,24 (-0,04%) S&P 500
5.190,71 +9,97 (+0,19%)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00020000 | 2024-04-30 12:15PM EDT | 20.00 | 6.60 | 3.90 | 4.40 | 0.00 | - | - | 1 | 87.70% |
| VNO240517C00023000 | 2024-05-07 3:16PM EDT | 23.00 | 1.60 | 1.40 | 1.55 | -2.00 | -55.56% | 126 | 1 | 47.85% |
| VNO240517C00024000 | 2024-05-07 2:22PM EDT | 24.00 | 0.80 | 0.80 | 0.90 | -1.70 | -68.00% | 6 | 2 | 46.48% |
| VNO240517C00025000 | 2024-05-07 1:42PM EDT | 25.00 | 0.65 | 0.40 | 0.55 | -1.05 | -61.76% | 9 | 4 | 51.66% |
| VNO240517C00026000 | 2024-05-07 2:23PM EDT | 26.00 | 0.19 | 0.20 | 0.30 | -1.11 | -85.38% | 25 | 122 | 53.32% |
| VNO240517C00027000 | 2024-05-07 12:50PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | -0.78 | -88.64% | 13 | 97 | 54.30% |
| VNO240517C00028000 | 2024-05-07 3:06PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | -0.39 | -79.59% | 1 | 475 | 51.17% |
| VNO240517C00029000 | 2024-05-07 10:50AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 11 | 111 | 60.55% |
| VNO240517C00030000 | 2024-05-07 9:36AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 8 | 476 | 69.53% |
| VNO240517C00031000 | 2024-05-07 10:39AM EDT | 31.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 1 | 1,898 | 101.17% |
| VNO240517C00032000 | 2024-05-03 12:44PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 134.96% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 144.92% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 154.30% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 163.28% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517P00015000 | 2024-03-15 10:05AM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 15 | 129.69% |
| VNO240517P00020000 | 2024-05-07 2:27PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 5 | 65 | 72.27% |
| VNO240517P00021000 | 2024-05-07 2:29PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 10 | 12 | 61.33% |
| VNO240517P00022000 | 2024-05-07 10:20AM EDT | 22.00 | 0.05 | 0.15 | 0.25 | -0.05 | -50.00% | 20 | 33 | 57.23% |
| VNO240517P00023000 | 2024-05-07 3:26PM EDT | 23.00 | 0.40 | 0.40 | 0.50 | +0.30 | +300.00% | 32 | 88 | 57.62% |
| VNO240517P00024000 | 2024-05-07 3:18PM EDT | 24.00 | 0.80 | 0.75 | 0.90 | +0.55 | +220.00% | 63 | 245 | 56.15% |
| VNO240517P00025000 | 2024-05-07 2:08PM EDT | 25.00 | 1.40 | 1.35 | 1.50 | +1.00 | +250.00% | 21 | 760 | 58.40% |
| VNO240517P00026000 | 2024-05-07 3:33PM EDT | 26.00 | 2.10 | 2.15 | 2.25 | +1.40 | +200.00% | 158 | 3,442 | 63.28% |
| VNO240517P00027000 | 2024-05-07 11:26AM EDT | 27.00 | 2.50 | 3.00 | 4.20 | +1.29 | +106.61% | 29 | 123 | 107.81% |
| VNO240517P00028000 | 2024-05-07 10:49AM EDT | 28.00 | 2.95 | 3.90 | 4.10 | +1.27 | +75.60% | 6 | 103 | 75.78% |
| VNO240517P00029000 | 2024-05-07 10:25AM EDT | 29.00 | 3.38 | 4.90 | 5.10 | +0.68 | +25.19% | 2 | 124 | 87.50% |
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 30.00 | 3.70 | 5.90 | 6.10 | 0.00 | - | 1 | 11 | 98.63% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 6.90 | 7.30 | 0.00 | - | 1 | 2 | 120.31% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 104.30% |
