Mercados españoles cerrados en 3 hrs 11 min
IBEX 35
8.462,10 +98,90 (+1,18%) Euro Stoxx 50
3.994,31 +29,59 (+0,75%) Dólar/Euro
1,0462 +0,0054 (+0,52%) Petróleo Brent
85,34 -0,09 (-0,11%) Oro
1.799,70 +39,80 (+2,26%) BTC-EUR
16.387,47 +161,62 (+1,00%)
Realty Income Corporation (O)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara16 de diciembre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O221216C00030000 | 2022-10-18 10:32AM EST | 30.00 | 28.30 | 33.40 | 34.10 | 0.00 | - | 1 | 0 | 241.99% |
| O221216C00037500 | 2022-10-18 10:35AM EST | 37.50 | 21.10 | 26.10 | 26.80 | 0.00 | - | - | 0 | 191.41% |
| O221216C00040000 | 2022-11-30 3:48PM EST | 40.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| O221216C00042500 | 2022-10-11 8:33AM EST | 42.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216C00045000 | 2022-11-01 2:55PM EST | 45.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216C00047500 | 2022-11-02 12:14PM EST | 47.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216C00050000 | 2022-11-30 12:43PM EST | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| O221216C00052500 | 2022-11-03 2:51PM EST | 52.50 | 9.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| O221216C00055000 | 2022-11-30 11:49AM EST | 55.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 0.00% |
| O221216C00057500 | 2022-11-30 1:57PM EST | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| O221216C00060000 | 2022-11-30 3:58PM EST | 60.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 82 | 603 | 0.00% |
| O221216C00062500 | 2022-11-30 3:44PM EST | 62.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 403 | 869 | 0.00% |
| O221216C00065000 | 2022-11-30 3:58PM EST | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 377 | 2,378 | 3.13% |
| O221216C00067500 | 2022-11-30 3:55PM EST | 67.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 2,245 | 6.25% |
| O221216C00070000 | 2022-11-30 3:33PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 1,710 | 12.50% |
| O221216C00072500 | 2022-11-25 12:30PM EST | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 2,481 | 12.50% |
| O221216C00075000 | 2022-11-28 2:58PM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 769 | 25.00% |
| O221216C00077500 | 2022-11-11 3:43PM EST | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 582 | 25.00% |
| O221216C00080000 | 2022-11-29 11:15AM EST | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 482 | 25.00% |
| O221216C00082500 | 2022-11-30 9:30AM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 141 | 25.00% |
| O221216C00085000 | 2022-11-08 3:20PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| O221216C00090000 | 2022-09-16 10:28AM EST | 90.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 14 | 15 | 91.21% |
| O221216C00095000 | 2022-04-18 9:36AM EST | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 108.69% |
Ventaspara16 de diciembre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O221216P00030000 | 2022-11-02 2:27PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| O221216P00032500 | 2022-09-22 11:56AM EST | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.38% |
| O221216P00035000 | 2022-06-14 11:04AM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| O221216P00037500 | 2022-10-11 1:38PM EST | 37.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 134.77% |
| O221216P00040000 | 2022-11-08 3:35PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| O221216P00042500 | 2022-11-28 2:54PM EST | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| O221216P00045000 | 2022-10-18 12:55PM EST | 45.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 75.78% |
| O221216P00047500 | 2022-11-28 2:54PM EST | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| O221216P00050000 | 2022-11-30 1:56PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 25.00% |
| O221216P00052500 | 2022-11-29 2:06PM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 25.00% |
| O221216P00055000 | 2022-11-30 1:45PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 749 | 12.50% |
| O221216P00057500 | 2022-11-30 3:54PM EST | 57.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 475 | 1,196 | 12.50% |
| O221216P00060000 | 2022-11-30 3:54PM EST | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 927 | 3,969 | 6.25% |
| O221216P00062500 | 2022-11-30 3:50PM EST | 62.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 407 | 2,495 | 1.56% |
| O221216P00065000 | 2022-11-30 3:58PM EST | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 58 | 753 | 0.00% |
| O221216P00067500 | 2022-11-30 1:57PM EST | 67.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| O221216P00070000 | 2022-11-30 11:25AM EST | 70.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| O221216P00072500 | 2022-11-23 2:30PM EST | 72.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| O221216P00075000 | 2022-11-29 10:33AM EST | 75.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 15 | 5 | 0.00% |
| O221216P00077500 | 2022-08-17 2:53PM EST | 77.50 | 5.62 | 12.80 | 13.80 | 0.00 | - | 2 | 3 | 0.00% |
| O221216P00080000 | 2022-11-08 1:30PM EST | 80.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| O221216P00082500 | 2022-10-13 10:17AM EST | 82.50 | 26.40 | 17.40 | 17.80 | 0.00 | - | 3 | 3 | 0.00% |
| O221216P00085000 | 2022-08-25 1:30PM EST | 85.00 | 14.40 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 135.89% |
| O221216P00090000 | 2022-08-17 10:43AM EST | 90.00 | 17.09 | 26.30 | 27.10 | 0.00 | - | 1 | 1 | 90.82% |
| O221216P00100000 | 2022-09-08 2:33PM EST | 100.00 | 33.30 | 40.50 | 43.90 | 0.00 | - | 1 | 1 | 273.10% |
| O221216P00105000 | 2022-09-13 11:27AM EST | 105.00 | 38.40 | 48.10 | 48.70 | 0.00 | - | 3 | 3 | 313.23% |
© 2022 Yahoo. Todos los derechos reservados.
