Mercados españoles cerrados
S&P 500
3.800,08 +9,15 (+0,24%) Nasdaq
11.188,49 +12,08 (+0,11%) NIKKEI 225
27.120,53 +128,32 (+0,48%) Dólar/Euro
0,9896 -0,0090 (-0,90%) Petróleo Brent
93,37 +1,57 (+1,71%) BTC-EUR
20.458,54 +13,88 (+0,07%)
Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:25PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O221216C00040000 | 2022-07-22 2:42PM EDT | 40.00 | 31.00 | 32.00 | 34.00 | 0.00 | - | 1 | 0 | 261.04% |
| O221216C00045000 | 2022-09-20 1:57PM EDT | 45.00 | 17.80 | 15.00 | 15.20 | 0.00 | - | 4 | 7 | 46.34% |
| O221216C00047500 | 2022-09-30 2:33PM EDT | 47.50 | 11.26 | 12.50 | 12.80 | 0.00 | - | 2 | 17 | 41.70% |
| O221216C00050000 | 2022-09-30 12:39PM EDT | 50.00 | 8.70 | 10.20 | 10.40 | 0.00 | - | 4 | 20 | 36.52% |
| O221216C00055000 | 2022-09-23 12:03PM EDT | 55.00 | 7.69 | 5.90 | 6.00 | 0.00 | - | 1 | 8 | 29.61% |
| O221216C00057500 | 2022-10-05 10:31AM EDT | 57.50 | 3.40 | 4.10 | 4.30 | -0.60 | -15.00% | 1 | 83 | 28.93% |
| O221216C00060000 | 2022-10-05 12:49PM EDT | 60.00 | 2.55 | 2.65 | 2.80 | -0.35 | -12.07% | 34 | 335 | 27.23% |
| O221216C00062500 | 2022-10-05 2:19PM EDT | 62.50 | 1.45 | 1.50 | 1.60 | -0.28 | -16.18% | 10 | 397 | 25.21% |
| O221216C00065000 | 2022-10-05 3:00PM EDT | 65.00 | 0.80 | 0.75 | 0.95 | -0.35 | -30.43% | 55 | 903 | 25.42% |
| O221216C00067500 | 2022-10-05 1:59PM EDT | 67.50 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 21 | 627 | 24.17% |
| O221216C00070000 | 2022-10-05 1:23PM EDT | 70.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 48 | 1,448 | 24.81% |
| O221216C00072500 | 2022-10-05 11:01AM EDT | 72.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 21 | 2,549 | 27.44% |
| O221216C00075000 | 2022-10-04 2:19PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 851 | 27.25% |
| O221216C00077500 | 2022-10-04 2:45PM EDT | 77.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 7 | 649 | 30.37% |
| O221216C00080000 | 2022-10-03 12:58PM EDT | 80.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 510 | 42.33% |
| O221216C00082500 | 2022-10-03 11:17AM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 166 | 40.82% |
| O221216C00085000 | 2022-09-16 11:28AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 12.50% |
| O221216C00090000 | 2022-09-16 11:28AM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 14 | 15 | 46.97% |
| O221216C00095000 | 2022-04-18 10:36AM EDT | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O221216P00032500 | 2022-09-22 12:56PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.67% |
| O221216P00035000 | 2022-06-14 12:04PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| O221216P00037500 | 2022-10-05 9:43AM EDT | 37.50 | 0.10 | 0.05 | 0.20 | -0.22 | -68.75% | 1 | 4 | 54.69% |
| O221216P00040000 | 2022-10-03 9:30AM EDT | 40.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 40 | 54.69% |
| O221216P00042500 | 2022-09-22 12:58PM EDT | 42.50 | 0.19 | 0.15 | 0.30 | 0.00 | - | 6 | 6 | 49.61% |
| O221216P00045000 | 2022-10-05 10:54AM EDT | 45.00 | 0.30 | 0.20 | 0.45 | -0.15 | -33.33% | 100 | 6 | 47.17% |
| O221216P00047500 | 2022-10-05 1:45PM EDT | 47.50 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 2 | 45 | 41.26% |
| O221216P00050000 | 2022-10-05 1:14PM EDT | 50.00 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 3 | 180 | 37.11% |
| O221216P00052500 | 2022-10-05 10:25AM EDT | 52.50 | 1.05 | 0.90 | 1.00 | +0.24 | +29.63% | 4 | 23 | 35.03% |
| O221216P00055000 | 2022-10-05 9:43AM EDT | 55.00 | 1.46 | 1.30 | 1.40 | +0.26 | +21.67% | 2 | 296 | 31.74% |
| O221216P00057500 | 2022-10-05 2:44PM EDT | 57.50 | 2.05 | 2.00 | 2.10 | +0.12 | +6.22% | 10 | 431 | 29.74% |
| O221216P00060000 | 2022-10-05 11:39AM EDT | 60.00 | 3.46 | 2.95 | 3.20 | +0.73 | +26.74% | 14 | 711 | 28.93% |
| O221216P00062500 | 2022-10-05 2:10PM EDT | 62.50 | 4.70 | 4.30 | 4.50 | +1.10 | +30.56% | 2 | 642 | 27.00% |
| O221216P00065000 | 2022-10-05 12:50PM EDT | 65.00 | 6.80 | 6.20 | 6.30 | +0.36 | +5.59% | 108 | 407 | 26.93% |
| O221216P00067500 | 2022-10-05 9:46AM EDT | 67.50 | 9.00 | 8.20 | 8.40 | +0.10 | +1.12% | 1 | 284 | 27.74% |
| O221216P00070000 | 2022-10-04 10:45AM EDT | 70.00 | 9.50 | 10.40 | 10.60 | 0.00 | - | 3 | 193 | 27.64% |
| O221216P00072500 | 2022-10-04 10:27AM EDT | 72.50 | 11.85 | 12.80 | 13.10 | 0.00 | - | 1 | 102 | 31.89% |
| O221216P00075000 | 2022-09-27 3:35PM EDT | 75.00 | 15.75 | 15.40 | 15.70 | 0.00 | - | 1 | 103 | 38.04% |
| O221216P00077500 | 2022-08-17 3:53PM EDT | 77.50 | 5.62 | 12.80 | 13.80 | 0.00 | - | 2 | 3 | 0.00% |
| O221216P00080000 | 2022-09-28 10:11AM EDT | 80.00 | 20.18 | 20.10 | 20.50 | 0.00 | - | 2 | 29 | 40.43% |
| O221216P00082500 | 2022-08-17 2:17PM EDT | 82.50 | 9.40 | 18.40 | 18.60 | 0.00 | - | 5 | 0 | 0.00% |
| O221216P00085000 | 2022-08-25 2:30PM EDT | 85.00 | 14.40 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| O221216P00090000 | 2022-08-17 11:43AM EDT | 90.00 | 17.09 | 26.30 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
| O221216P00100000 | 2022-09-08 3:33PM EDT | 100.00 | 33.30 | 40.10 | 40.40 | 0.00 | - | 1 | 1 | 58.30% |
| O221216P00105000 | 2022-09-13 12:27PM EDT | 105.00 | 38.40 | 45.10 | 45.60 | 0.00 | - | 3 | 3 | 59.67% |
© 2022 Yahoo. Todos los derechos reservados.
