Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,78-0,49 (-0,81%)
A partir del 03:25PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O221216C000400002022-07-22 2:42PM EDT40.0031.0032.0034.000.00-10261.04%
O221216C000450002022-09-20 1:57PM EDT45.0017.8015.0015.200.00-4746.34%
O221216C000475002022-09-30 2:33PM EDT47.5011.2612.5012.800.00-21741.70%
O221216C000500002022-09-30 12:39PM EDT50.008.7010.2010.400.00-42036.52%
O221216C000550002022-09-23 12:03PM EDT55.007.695.906.000.00-1829.61%
O221216C000575002022-10-05 10:31AM EDT57.503.404.104.30-0.60-15.00%18328.93%
O221216C000600002022-10-05 12:49PM EDT60.002.552.652.80-0.35-12.07%3433527.23%
O221216C000625002022-10-05 2:19PM EDT62.501.451.501.60-0.28-16.18%1039725.21%
O221216C000650002022-10-05 3:00PM EDT65.000.800.750.95-0.35-30.43%5590325.42%
O221216C000675002022-10-05 1:59PM EDT67.500.350.350.45-0.15-30.00%2162724.17%
O221216C000700002022-10-05 1:23PM EDT70.000.150.150.25-0.10-40.00%481,44824.81%
O221216C000725002022-10-05 11:01AM EDT72.500.100.050.20-0.05-33.33%212,54927.44%
O221216C000750002022-10-04 2:19PM EDT75.000.100.050.100.00-285127.25%
O221216C000775002022-10-04 2:45PM EDT77.500.080.050.100.00-764930.37%
O221216C000800002022-10-03 12:58PM EDT80.000.100.050.350.00-351042.33%
O221216C000825002022-10-03 11:17AM EDT82.500.050.000.200.00-116640.82%
O221216C000850002022-09-16 11:28AM EDT85.000.130.000.000.00-145412.50%
O221216C000900002022-09-16 11:28AM EDT90.000.080.000.150.00-141546.97%
O221216C000950002022-04-18 10:36AM EDT95.000.150.000.500.00--156.54%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O221216P000325002022-09-22 12:56PM EDT32.500.100.000.750.00--184.67%
O221216P000350002022-06-14 12:04PM EDT35.000.200.000.000.00--225.00%
O221216P000375002022-10-05 9:43AM EDT37.500.100.050.20-0.22-68.75%1454.69%
O221216P000400002022-10-03 9:30AM EDT40.000.150.050.250.00-24054.69%
O221216P000425002022-09-22 12:58PM EDT42.500.190.150.300.00-6649.61%
O221216P000450002022-10-05 10:54AM EDT45.000.300.200.45-0.15-33.33%100647.17%
O221216P000475002022-10-05 1:45PM EDT47.500.450.350.50+0.05+12.50%24541.26%
O221216P000500002022-10-05 1:14PM EDT50.000.650.550.65+0.10+18.18%318037.11%
O221216P000525002022-10-05 10:25AM EDT52.501.050.901.00+0.24+29.63%42335.03%
O221216P000550002022-10-05 9:43AM EDT55.001.461.301.40+0.26+21.67%229631.74%
O221216P000575002022-10-05 2:44PM EDT57.502.052.002.10+0.12+6.22%1043129.74%
O221216P000600002022-10-05 11:39AM EDT60.003.462.953.20+0.73+26.74%1471128.93%
O221216P000625002022-10-05 2:10PM EDT62.504.704.304.50+1.10+30.56%264227.00%
O221216P000650002022-10-05 12:50PM EDT65.006.806.206.30+0.36+5.59%10840726.93%
O221216P000675002022-10-05 9:46AM EDT67.509.008.208.40+0.10+1.12%128427.74%
O221216P000700002022-10-04 10:45AM EDT70.009.5010.4010.600.00-319327.64%
O221216P000725002022-10-04 10:27AM EDT72.5011.8512.8013.100.00-110231.89%
O221216P000750002022-09-27 3:35PM EDT75.0015.7515.4015.700.00-110338.04%
O221216P000775002022-08-17 3:53PM EDT77.505.6212.8013.800.00-230.00%
O221216P000800002022-09-28 10:11AM EDT80.0020.1820.1020.500.00-22940.43%
O221216P000825002022-08-17 2:17PM EDT82.509.4018.4018.600.00-500.00%
O221216P000850002022-08-25 2:30PM EDT85.0014.4023.3023.700.00-110.00%
O221216P000900002022-08-17 11:43AM EDT90.0017.0926.3027.100.00-110.00%
O221216P001000002022-09-08 3:33PM EDT100.0033.3040.1040.400.00-1158.30%
O221216P001050002022-09-13 12:27PM EDT105.0038.4045.1045.600.00-3359.67%