Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,75+0,75 (+1,36%)
Al cierre: 04:00PM EDT
55,68 -0,07 (-0,12%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O250117C000250002024-04-29 9:30AM EDT25.0031.200.000.000.00-100.00%
O250117C000275002023-10-24 9:43AM EDT27.5022.0123.7027.700.00-200.00%
O250117C000300002024-07-01 9:42AM EDT30.0021.7024.0028.100.00-11251.71%
O250117C000325002024-04-30 9:30AM EDT32.5021.6517.9020.400.00-110.00%
O250117C000350002024-04-17 1:14PM EDT35.0016.2518.1022.200.00-22561.47%
O250117C000375002024-07-09 12:42PM EDT37.5015.6016.6020.400.00-1263.03%
O250117C000400002024-07-08 9:30AM EDT40.0013.3014.2018.100.00-213357.91%
O250117C000425002024-07-01 12:35PM EDT42.509.9511.5015.400.00-274248.93%
O250117C000450002024-07-12 3:58PM EDT45.0011.009.0012.00+0.70+6.80%1244033.67%
O250117C000475002024-07-11 11:14AM EDT47.508.308.608.900.00-335121.83%
O250117C000500002024-07-12 3:43PM EDT50.006.736.508.60+0.73+12.17%141,20034.57%
O250117C000525002024-07-12 1:29PM EDT52.504.904.604.90+0.70+16.67%1321,81719.31%
O250117C000550002024-07-12 3:33PM EDT55.003.273.103.30+0.57+21.11%1322,08518.31%
O250117C000575002024-07-12 3:53PM EDT57.502.051.902.05+0.35+20.59%902,00717.47%
O250117C000600002024-07-12 3:35PM EDT60.001.201.101.20+0.24+25.00%612,87517.05%
O250117C000625002024-07-12 3:58PM EDT62.500.650.600.70+0.08+14.04%261,16517.18%
O250117C000650002024-07-12 2:20PM EDT65.000.400.300.40+0.07+21.21%551,28217.38%
O250117C000675002024-07-12 3:26PM EDT67.500.230.150.25+0.04+21.05%11,08518.07%
O250117C000700002024-07-12 3:25PM EDT70.000.150.100.20+0.02+15.38%851,07719.63%
O250117C000725002024-07-09 3:49PM EDT72.500.070.050.150.00-134720.75%
O250117C000750002024-07-11 9:30AM EDT75.000.100.000.000.00-540812.50%
O250117C000775002024-06-13 10:56AM EDT77.500.100.050.500.00-511631.74%
O250117C000800002024-07-11 9:30AM EDT80.000.100.050.100.00-118725.00%
O250117C000850002024-07-05 10:17AM EDT85.000.050.050.100.00-29728.42%
O250117C000900002024-07-11 9:44AM EDT90.000.100.000.250.00-155736.52%
O250117C000950002024-06-18 1:31PM EDT95.000.050.000.750.00-3649.39%
O250117C001000002024-07-02 9:30AM EDT100.000.120.000.200.00-3682341.16%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O250117P000250002024-04-17 12:26PM EDT25.000.050.000.200.00-106053.91%
O250117P000275002024-04-12 12:10PM EDT27.500.110.000.100.00-24948.05%
O250117P000300002024-06-03 2:30PM EDT30.000.100.000.250.00-1049.90%
O250117P000325002024-07-11 9:40AM EDT32.500.100.000.200.00-19942.48%
O250117P000350002024-07-12 12:53PM EDT35.000.060.050.10-0.03-33.33%25,11633.11%
O250117P000375002024-07-12 3:07PM EDT37.500.100.000.15-0.04-28.57%118630.86%
O250117P000400002024-07-12 2:27PM EDT40.000.200.100.20-0.07-25.93%275428.13%
O250117P000425002024-07-12 3:02PM EDT42.500.250.200.250.00-511,34325.00%
O250117P000450002024-07-12 3:30PM EDT45.000.350.300.40-0.10-22.22%271,33023.29%
O250117P000475002024-07-12 3:46PM EDT47.500.550.550.60-0.17-23.61%321,14121.29%
O250117P000500002024-07-12 2:18PM EDT50.000.920.951.00-0.22-19.30%421,96420.14%
O250117P000525002024-07-12 3:25PM EDT52.501.521.501.60-0.28-15.56%2297818.97%
O250117P000550002024-07-12 3:30PM EDT55.002.402.402.50-0.40-14.29%5998018.01%
O250117P000575002024-07-11 1:27PM EDT57.504.103.603.800.00-368517.49%
O250117P000600002024-07-12 10:48AM EDT60.005.355.307.50-0.55-9.32%2277730.76%
O250117P000625002024-07-12 3:59PM EDT62.507.257.207.40-2.59-26.32%462816.75%
O250117P000650002024-07-09 9:30AM EDT65.0011.928.9010.200.00-121023.04%
O250117P000675002024-05-31 2:49PM EDT67.5015.1013.3016.900.00-14956.76%
O250117P000700002024-07-02 12:25PM EDT70.0017.5612.2015.600.00-1233.20%
O250117P000725002024-04-12 12:01PM EDT72.5021.3015.9019.500.00-1147.62%
O250117P000750002023-08-24 1:34PM EDT75.0018.6623.3023.700.00-3061.58%
O250117P000800002023-11-02 12:55PM EDT80.0030.2423.4028.000.00-4064.08%
O250117P000850002024-03-27 9:36AM EDT85.0032.3029.9032.900.00-1056.60%
O250117P000900002024-02-23 2:17PM EDT90.0036.3235.5039.900.00-2072.02%
O250117P001000002024-02-06 11:41AM EDT100.0046.6045.5050.000.00-10080.93%