Vornado Realty Trust (VNO)
NYSE - NYSE Precio retrasado. Moneda 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 | 0.00% |
| 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 | 243.16% |
| VNO240719C00017500 | 2024-04-09 10:16AM EDT | 17.50 | 12.30 | 5.80 | 9.20 | 0.00 | - | 1 | 152 | 141.99% |
| VNO240719C00020000 | 2024-05-29 11:27AM EDT | 20.00 | 3.21 | 5.60 | 6.10 | 0.00 | - | 5 | 994 | 0.00% |
| VNO240719C00021000 | 2024-06-18 9:37AM EDT | 21.00 | 4.69 | 4.90 | 7.30 | 0.00 | - | 24 | 70 | 118.36% |
| VNO240719C00022500 | 2024-06-25 12:30PM EDT | 22.50 | 3.10 | 2.40 | 4.50 | 0.00 | - | 1 | 864 | 89.36% |
| VNO240719C00024000 | 2024-06-12 3:43PM EDT | 24.00 | 1.62 | 1.55 | 4.70 | 0.00 | - | 1 | 268 | 72.75% |
| VNO240719C00025000 | 2024-06-27 11:50AM EDT | 25.00 | 1.00 | 1.75 | 1.95 | 0.00 | - | 2 | 851 | 48.73% |
| VNO240719C00026000 | 2024-06-28 3:46PM EDT | 26.00 | 1.05 | 1.15 | 1.30 | +0.37 | +54.41% | 63 | 501 | 45.95% |
| VNO240719C00027000 | 2024-06-28 10:38AM EDT | 27.00 | 0.65 | 0.70 | 0.85 | +0.25 | +62.50% | 1 | 349 | 45.95% |
| VNO240719C00028000 | 2024-06-28 3:55PM EDT | 28.00 | 0.40 | 0.35 | 0.75 | +0.10 | +33.33% | 10 | 305 | 55.76% |
| VNO240719C00029000 | 2024-06-27 3:56PM EDT | 29.00 | 0.18 | 0.20 | 0.35 | -0.03 | -14.29% | 8 | 206 | 48.15% |
| VNO240719C00030000 | 2024-06-24 2:58PM EDT | 30.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 399 | 51.37% |
| VNO240719C00031000 | 2024-06-28 3:17PM EDT | 31.00 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 21 | 206 | 55.76% |
| VNO240719C00032000 | 2024-06-26 3:15PM EDT | 32.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 142 | 228 | 25.00% |
| VNO240719C00033000 | 2024-06-24 10:00AM EDT | 33.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 30 | 93 | 85.06% |
| VNO240719C00034000 | 2024-06-28 9:35AM EDT | 34.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 200 | 422 | 130.47% |
| VNO240719C00035000 | 2024-05-23 12:13PM EDT | 35.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 20 | 1,123 | 71.09% |
| VNO240719C00036000 | 2024-01-08 2:08PM EDT | 36.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | - | 1 | 140.63% |
| VNO240719C00037000 | 2024-04-16 9:45AM EDT | 37.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 45 | 113.67% |
| VNO240719C00038000 | 2024-03-26 3:44PM EDT | 38.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 90.43% |
| VNO240719C00039000 | 2024-06-17 12:10PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 121.39% |
| VNO240719C00040000 | 2024-06-26 10:40AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 952 | 77.34% |
| VNO240719C00045000 | 2024-06-20 1:08PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 40 | 95.31% |
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 | 421.88% |
| VNO240719P00005000 | 2023-07-03 12:27PM EDT | 5.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 474.61% |
| VNO240719P00007500 | 2024-01-26 4:05PM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 263.28% |
| VNO240719P00010000 | 2024-05-31 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 370 | 175.00% |
| VNO240719P00012500 | 2024-06-17 10:01AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| VNO240719P00015000 | 2024-06-21 10:14AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 106.25% |
| VNO240719P00017500 | 2024-06-26 12:41PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 111 | 360 | 95.70% |
| VNO240719P00020000 | 2024-06-24 11:11AM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 475 | 68.36% |
| VNO240719P00021000 | 2024-06-26 9:58AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 144 | 62.11% |
| VNO240719P00022500 | 2024-06-28 3:57PM EDT | 22.50 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 29 | 666 | 56.06% |
| VNO240719P00024000 | 2024-06-26 2:43PM EDT | 24.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 37 | 867 | 50.68% |
| VNO240719P00025000 | 2024-06-28 3:38PM EDT | 25.00 | 0.60 | 0.50 | 0.60 | -0.35 | -36.84% | 1 | 3,154 | 46.09% |
| VNO240719P00026000 | 2024-06-28 10:53AM EDT | 26.00 | 1.00 | 0.80 | 0.95 | -0.50 | -33.33% | 6 | 999 | 43.56% |
| VNO240719P00027000 | 2024-06-28 3:34PM EDT | 27.00 | 1.70 | 1.30 | 1.55 | -0.44 | -20.56% | 26 | 173 | 45.51% |
| VNO240719P00028000 | 2024-05-09 10:41AM EDT | 28.00 | 4.08 | 3.90 | 4.10 | 0.00 | - | 1 | 32 | 118.60% |
| 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 | 5.70 | 7.80 | 0.00 | - | 1 | 92 | 174.61% |
| VNO240719P00031000 | 2024-05-23 3:20PM EDT | 31.00 | 7.60 | 4.10 | 7.40 | 0.00 | - | 1 | 18 | 102.05% |
| VNO240719P00032000 | 2024-05-31 9:37AM EDT | 32.00 | 7.80 | 4.20 | 6.30 | 0.00 | - | 1 | 0 | 88.67% |
| VNO240719P00033000 | 2024-05-07 9:38AM EDT | 33.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNO240719P00034000 | 2024-04-29 9:46AM EDT | 34.00 | 7.20 | 11.20 | 12.60 | 0.00 | - | 1 | 14 | 262.79% |
| VNO240719P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 9.90 | 11.90 | 0.00 | - | 63 | 63 | 189.75% |
| 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.