Vornado Realty Trust (VNO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719C00005000 | 2023-08-22 3:43PM EDT | 5.00 | 16.20 | 20.00 | 21.00 | 0.00 | - | - | 5 | 406.45% |
| VNO240719C00010000 | 2023-04-14 10:43AM EDT | 10.00 | 5.80 | 4.20 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| VNO240719C00012500 | 2023-12-08 4:59PM EDT | 12.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| VNO240719C00015000 | 2024-01-24 11:53AM EDT | 15.00 | 13.56 | 9.20 | 12.30 | 0.00 | - | 1 | 32 | 161.62% |
| VNO240719C00017500 | 2024-04-09 10:16AM EDT | 17.50 | 12.30 | 5.80 | 9.20 | 0.00 | - | 1 | 152 | 87.40% |
| VNO240719C00020000 | 2024-05-29 11:27AM EDT | 20.00 | 3.21 | 4.60 | 7.10 | 0.00 | - | 5 | 994 | 96.34% |
| VNO240719C00021000 | 2024-05-23 11:26AM EDT | 21.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 1 | 47 | 51.37% |
| VNO240719C00022500 | 2024-05-24 9:33AM EDT | 22.50 | 2.75 | 2.75 | 2.90 | +0.50 | +22.22% | 1 | 869 | 50.15% |
| VNO240719C00024000 | 2024-05-24 2:40PM EDT | 24.00 | 1.40 | 1.80 | 1.95 | 0.00 | - | 2 | 266 | 47.85% |
| VNO240719C00025000 | 2024-05-30 10:27AM EDT | 25.00 | 1.00 | 1.30 | 1.45 | 0.00 | - | 1 | 486 | 46.92% |
| VNO240719C00026000 | 2024-05-31 3:30PM EDT | 26.00 | 0.95 | 0.90 | 1.05 | +0.20 | +26.67% | 14 | 278 | 46.24% |
| VNO240719C00027000 | 2024-05-31 2:19PM EDT | 27.00 | 0.65 | 0.60 | 0.75 | +0.35 | +116.67% | 1 | 219 | 46.00% |
| VNO240719C00028000 | 2024-05-29 3:37PM EDT | 28.00 | 0.25 | 0.40 | 0.55 | 0.00 | - | 3 | 56 | 46.78% |
| VNO240719C00029000 | 2024-05-31 3:54PM EDT | 29.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 2 | 164 | 47.46% |
| VNO240719C00030000 | 2024-05-29 11:32AM EDT | 30.00 | 0.17 | 0.15 | 0.30 | +0.07 | +70.00% | 1 | 395 | 48.63% |
| VNO240719C00031000 | 2024-05-28 10:55AM EDT | 31.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 23 | 188 | 48.24% |
| VNO240719C00032000 | 2024-05-13 11:42AM EDT | 32.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 142 | 226 | 52.73% |
| VNO240719C00033000 | 2024-05-28 1:55PM EDT | 33.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 10 | 93 | 69.82% |
| VNO240719C00034000 | 2024-05-13 10:52AM EDT | 34.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 63 | 80 | 74.41% |
| VNO240719C00035000 | 2024-05-23 12:13PM EDT | 35.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 20 | 1,123 | 63.28% |
| VNO240719C00036000 | 2024-01-08 2:08PM EDT | 36.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | - | 1 | 107.28% |
| VNO240719C00037000 | 2024-04-16 9:45AM EDT | 37.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 45 | 87.01% |
| VNO240719C00038000 | 2024-03-26 3:44PM EDT | 38.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 69.34% |
| VNO240719C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 346 | 64.84% |
| VNO240719C00045000 | 2024-03-12 1:49PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 97.17% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719P00002500 | 2023-09-13 12:57PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 271.88% |
| VNO240719P00005000 | 2023-07-03 12:27PM EDT | 5.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 305.86% |
| VNO240719P00007500 | 2024-01-26 4:05PM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 166.80% |
| VNO240719P00010000 | 2024-05-31 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 370 | 109.38% |
| VNO240719P00012500 | 2024-05-28 10:27AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 140.23% |
| VNO240719P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 275 | 75.39% |
| VNO240719P00017500 | 2024-05-28 10:55AM EDT | 17.50 | 0.14 | 0.05 | 0.25 | 0.00 | - | 23 | 124 | 63.48% |
| VNO240719P00020000 | 2024-05-29 9:59AM EDT | 20.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 10 | 473 | 49.32% |
| VNO240719P00021000 | 2024-05-28 12:55PM EDT | 21.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 6 | 157 | 47.85% |
| VNO240719P00022500 | 2024-05-31 3:44PM EDT | 22.50 | 0.70 | 0.65 | 0.70 | -0.20 | -22.22% | 13 | 444 | 44.14% |
| VNO240719P00024000 | 2024-05-29 11:31AM EDT | 24.00 | 2.20 | 1.10 | 1.25 | 0.00 | - | 3 | 540 | 42.68% |
| VNO240719P00025000 | 2024-05-31 10:41AM EDT | 25.00 | 1.83 | 1.60 | 1.75 | -1.14 | -38.38% | 5 | 3,168 | 41.85% |
| VNO240719P00026000 | 2024-05-20 10:35AM EDT | 26.00 | 2.25 | 2.20 | 2.35 | 0.00 | - | 12 | 641 | 40.97% |
| VNO240719P00027000 | 2024-05-15 3:32PM EDT | 27.00 | 2.65 | 2.90 | 3.10 | 0.00 | - | 12 | 140 | 41.80% |
| VNO240719P00028000 | 2024-05-09 10:41AM EDT | 28.00 | 4.08 | 3.10 | 5.90 | 0.00 | - | 1 | 32 | 62.45% |
| VNO240719P00029000 | 2024-04-22 10:09AM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VNO240719P00030000 | 2024-05-06 9:48AM EDT | 30.00 | 4.00 | 3.80 | 7.50 | 0.00 | - | 1 | 92 | 107.67% |
| VNO240719P00031000 | 2024-05-23 3:20PM EDT | 31.00 | 7.60 | 5.00 | 7.90 | 0.00 | - | 1 | 18 | 95.95% |
| VNO240719P00032000 | 2024-05-31 9:37AM EDT | 32.00 | 7.80 | 5.60 | 8.00 | +2.60 | +50.00% | 1 | 4 | 69.34% |
| VNO240719P00033000 | 2024-05-07 9:38AM EDT | 33.00 | 6.78 | 6.60 | 10.60 | 0.00 | - | 1 | 0 | 50.98% |
| VNO240719P00034000 | 2024-04-29 9:46AM EDT | 34.00 | 7.20 | 11.20 | 12.60 | 0.00 | - | 1 | 14 | 144.82% |
| VNO240719P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 9.90 | 11.90 | 0.00 | - | 63 | 63 | 78.61% |
| VNO240719P00037000 | 2023-11-14 12:59PM EDT | 37.00 | 14.10 | 7.30 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| VNO240719P00040000 | 2023-12-15 11:08AM EDT | 40.00 | 10.50 | 12.60 | 13.10 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.