Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,37+0,15 (+0,28%)
Al cierre: 04:00PM EDT
53,30 -0,07 (-0,13%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240621C000250002024-05-07 11:49AM EDT25.0029.2027.4032.000.00-40464.65%
O240621C000275002024-04-16 10:06AM EDT27.5023.6026.2030.000.00--0493.95%
O240621C000300002024-05-07 11:41AM EDT30.0027.1023.7025.000.00-20339.26%
O240621C000350002023-11-01 10:00AM EDT35.0012.780.000.000.00-100.00%
O240621C000375002023-10-30 11:51AM EDT37.508.9115.6017.900.00--2224.22%
O240621C000400002024-05-31 3:09PM EDT40.0012.8011.7015.300.00-21120.31%
O240621C000425002024-05-16 11:32AM EDT42.5012.8410.1012.800.00-10142.77%
O240621C000450002024-06-13 9:30AM EDT45.007.808.208.600.00-12460.16%
O240621C000475002024-06-12 2:36PM EDT47.505.555.806.100.00-227751.95%
O240621C000500002024-06-14 3:58PM EDT50.003.403.305.40+0.10+3.03%249979.88%
O240621C000525002024-06-14 3:58PM EDT52.501.001.001.10+0.03+3.09%3442,50319.14%
O240621C000550002024-06-14 3:47PM EDT55.000.070.050.10-0.01-12.50%1656,71619.63%
O240621C000575002024-06-14 11:36AM EDT57.500.030.000.05-0.01-25.00%53,81732.42%
O240621C000600002024-06-14 9:54AM EDT60.000.020.000.05-0.01-33.33%135,05246.48%
O240621C000625002024-06-12 3:16PM EDT62.500.030.000.100.00-22,70659.38%
O240621C000650002024-06-11 2:38PM EDT65.000.030.000.050.00-152164.45%
O240621C000675002024-05-28 11:41AM EDT67.500.030.000.050.00-115175.00%
O240621C000700002024-05-20 9:30AM EDT70.000.050.000.050.00-19784.38%
O240621C000750002024-01-17 11:40AM EDT75.000.070.000.100.00--1112.50%
O240621C000800002023-12-19 10:30AM EDT80.000.050.000.750.00--6182.03%
O240621C000850002024-01-09 12:34PM EDT85.000.050.000.000.00--250.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240621P000250002024-06-05 10:05AM EDT25.000.030.000.050.00-12221.88%
O240621P000275002023-11-21 12:43PM EDT27.500.050.000.100.00--7214.06%
O240621P000300002024-01-18 2:49PM EDT30.000.030.001.350.00-335306.64%
O240621P000325002024-01-10 3:55PM EDT32.500.050.001.350.00-25271.48%
O240621P000350002024-06-04 10:12AM EDT35.000.030.000.050.00-417129.69%
O240621P000375002024-02-23 11:01AM EDT37.500.100.000.500.00-128162.50%
O240621P000400002024-06-14 1:44PM EDT40.000.020.000.05-0.14-87.50%515092.19%
O240621P000425002024-06-05 3:59PM EDT42.500.050.000.050.00-1275475.00%
O240621P000450002024-06-13 11:19AM EDT45.000.050.000.050.00-136658.59%
O240621P000475002024-06-14 11:02AM EDT47.500.020.000.10+0.01+100.00%11,27854.49%
O240621P000500002024-06-14 3:32PM EDT50.000.030.000.050.00-92,67529.69%
O240621P000525002024-06-14 3:59PM EDT52.500.150.100.15-0.03-16.67%674,73615.72%
O240621P000550002024-06-14 3:13PM EDT55.001.861.601.75+0.06+3.33%431,55620.80%
O240621P000575002024-06-14 11:16AM EDT57.504.223.405.70-0.01-0.24%48257.81%
O240621P000600002024-06-13 3:22PM EDT60.006.705.908.700.00-11190.63%
O240621P000625002024-06-12 3:45PM EDT62.509.827.4010.100.00-100124.51%
O240621P000650002024-04-04 1:14PM EDT65.0011.918.5011.100.00-1200.00%
O240621P000675002024-01-10 10:55AM EDT67.508.2014.6015.700.00-10280161.91%
O240621P000700002024-01-24 11:26AM EDT70.0014.6315.2017.700.00-20180.27%