Mercados españoles cerrados
S&P 500
5.588,21 +34,08 (+0,61%) Nasdaq
17.559,53 +164,00 (+0,94%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1062 +0,0045 (+0,41%) Petróleo Brent
72,04 +1,43 (+2,03%) Bitcoin EUR
52.490,19 +563,52 (+1,09%)
Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:56PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-09-03 10:42AM EDT | 27.50 | 34.00 | 33.00 | 36.80 | 0.00 | - | 2 | 1 | 253.91% |
| O240920C00030000 | 2024-07-01 11:54AM EDT | 30.00 | 21.00 | 26.10 | 29.60 | 0.00 | - | 3 | 3 | 0.00% |
| O240920C00032500 | 2024-08-19 9:30AM EDT | 32.50 | 27.63 | 28.00 | 31.80 | 0.00 | - | 4 | 3 | 206.25% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 15.70 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| O240920C00037500 | 2024-08-30 11:40AM EDT | 37.50 | 24.30 | 23.80 | 26.50 | 0.00 | - | 2 | 0 | 203.91% |
| O240920C00040000 | 2024-09-03 11:49AM EDT | 40.00 | 22.30 | 21.70 | 22.90 | 0.00 | - | 2 | 2 | 114.06% |
| O240920C00042500 | 2024-08-23 2:41PM EDT | 42.50 | 18.49 | 19.40 | 20.00 | 0.00 | - | 1 | 4 | 144.34% |
| O240920C00045000 | 2024-08-30 1:35PM EDT | 45.00 | 16.90 | 16.90 | 18.70 | 0.00 | - | 70 | 0 | 153.42% |
| O240920C00047500 | 2024-09-06 11:40AM EDT | 47.50 | 14.80 | 14.80 | 15.00 | 0.00 | - | 3 | 5 | 96.29% |
| O240920C00050000 | 2024-09-12 12:57PM EDT | 50.00 | 12.14 | 12.30 | 12.50 | -0.36 | -2.88% | 2 | 130 | 80.86% |
| O240920C00052500 | 2024-09-10 12:55PM EDT | 52.50 | 10.26 | 9.80 | 10.00 | 0.00 | - | 3 | 17 | 65.63% |
| O240920C00055000 | 2024-09-05 9:30AM EDT | 55.00 | 8.67 | 7.30 | 7.50 | 0.00 | - | 2 | 41 | 50.78% |
| O240920C00057500 | 2024-09-12 1:48PM EDT | 57.50 | 5.00 | 4.90 | 5.10 | -0.30 | -5.66% | 15 | 2,333 | 47.27% |
| O240920C00060000 | 2024-09-12 2:14PM EDT | 60.00 | 2.55 | 2.50 | 2.60 | -0.22 | -7.94% | 101 | 7,058 | 28.86% |
| O240920C00062500 | 2024-09-12 2:04PM EDT | 62.50 | 0.55 | 0.50 | 0.60 | -0.26 | -32.10% | 300 | 3,335 | 18.02% |
| O240920C00065000 | 2024-09-12 1:34PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 20 | 2,092 | 17.97% |
| O240920C00067500 | 2024-09-11 12:32PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 718 | 29.49% |
| O240920C00070000 | 2024-09-12 1:58PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 289 | 39.84% |
| O240920C00075000 | 2024-08-05 3:02PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 53.13% |
| O240920C00080000 | 2024-06-14 10:12AM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 11 | 14 | 114.65% |
| O240920C00085000 | 2024-06-17 11:41AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 82.03% |
Opciones de ventapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920P00027500 | 2024-09-10 3:21PM EDT | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 206.25% |
| O240920P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 297.27% |
| O240920P00032500 | 2024-05-09 2:30PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 253.13% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 613 | 3,673 | 150.00% |
| O240920P00037500 | 2024-08-02 3:19PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 1,536 | 153.91% |
| O240920P00040000 | 2024-09-09 2:06PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 156 | 117.19% |
| O240920P00042500 | 2024-08-16 11:55AM EDT | 42.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 11 | 450 | 156.45% |
| O240920P00045000 | 2024-09-09 2:51PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 1 | 745 | 103.91% |
| O240920P00047500 | 2024-09-12 1:18PM EDT | 47.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 879 | 75.78% |
| O240920P00050000 | 2024-09-11 1:20PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 4 | 1,936 | 62.89% |
| O240920P00052500 | 2024-09-12 10:05AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,996 | 50.39% |
| O240920P00055000 | 2024-09-11 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,716 | 42.97% |
| O240920P00057500 | 2024-09-12 2:04PM EDT | 57.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 53 | 2,566 | 34.38% |
| O240920P00060000 | 2024-09-12 1:27PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 27 | 2,052 | 21.97% |
| O240920P00062500 | 2024-09-12 2:21PM EDT | 62.50 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 104 | 1,185 | 14.94% |
| O240920P00065000 | 2024-09-11 9:30AM EDT | 65.00 | 2.60 | 2.60 | 2.70 | 0.00 | - | 1 | 25 | 0.00% |
| O240920P00067500 | 2024-09-03 12:28PM EDT | 67.50 | 5.10 | 5.10 | 5.20 | 0.00 | - | 2 | 6 | 0.00% |
| O240920P00070000 | 2024-08-08 9:35AM EDT | 70.00 | 8.40 | 7.50 | 9.60 | 0.00 | - | - | 3 | 81.59% |
| O240920P00075000 | 2024-06-21 3:25PM EDT | 75.00 | 22.21 | 16.10 | 19.50 | 0.00 | - | 1 | 0 | 239.36% |
| O240920P00085000 | 2024-08-26 10:01AM EDT | 85.00 | 23.50 | 22.50 | 23.10 | 0.00 | - | 1 | 1 | 96.48% |
© 2024 Yahoo. Todos los derechos reservados.