Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,25-1,02 (-1,70%)
A partir del 02:09PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O230120C000300002021-10-29 10:02AM EDT30.0042.7540.0045.000.00-10300.78%
O230120C000325002022-09-29 2:15PM EDT32.5025.2326.6027.400.00-1063.57%
O230120C000350002022-08-16 9:31AM EDT35.0039.3529.4032.000.00-12161.96%
O230120C000375002022-10-05 10:35AM EDT37.5021.2121.7021.90-12.49-37.06%1045.80%
O230120C000400002022-10-03 9:39AM EDT40.0018.0019.2019.400.00-52540.14%
O230120C000425002022-05-19 1:07PM EDT42.5024.2621.7024.400.00-10120.92%
O230120C000450002021-12-30 10:58AM EDT45.0027.0022.0026.500.00-20147.39%
O230120C000475002022-05-06 11:46AM EDT47.5019.0719.0021.100.00-10117.82%
O230120C000500002022-09-28 1:25PM EDT50.0011.209.9010.200.00-31833.67%
O230120C000525002021-10-25 9:36AM EDT52.5020.0017.6022.400.00-16138.68%
O230120C000550002022-10-04 9:39AM EDT55.007.006.006.200.00-114629.83%
O230120C000575002022-10-05 11:48AM EDT57.504.304.304.50-0.29-6.32%511728.11%
O230120C000600002022-10-04 10:31AM EDT60.004.102.953.100.00-1111426.78%
O230120C000625002022-10-04 3:15PM EDT62.502.201.902.000.00-314325.61%
O230120C000650002022-10-05 1:43PM EDT65.001.171.151.25-0.13-10.00%1262925.07%
O230120C000675002022-10-05 11:28AM EDT67.500.650.650.75-0.15-18.75%157924.73%
O230120C000700002022-10-05 11:19AM EDT70.000.400.350.40-0.09-18.37%51,82423.98%
O230120C000725002022-10-04 3:40PM EDT72.500.340.100.300.00-71,31725.61%
O230120C000750002022-10-05 1:53PM EDT75.000.150.050.20-0.05-25.00%31,15426.37%
O230120C000775002022-10-05 1:53PM EDT77.500.180.100.35+0.06+50.00%145332.81%
O230120C000800002022-10-03 1:18PM EDT80.000.100.050.250.00-41,62133.25%
O230120C000825002022-09-29 10:15AM EDT82.500.050.050.450.00-124140.58%
O230120C000850002022-09-09 12:48PM EDT85.000.150.000.750.00-341548.80%
O230120C000900002022-08-30 3:55PM EDT90.000.150.000.350.00-145645.85%
O230120C000950002022-08-11 9:30AM EDT95.000.050.000.750.00-11950.98%
O230120C001000002022-09-26 10:44AM EDT100.000.100.000.050.00-17640.63%
O230120C001050002022-05-26 11:10AM EDT105.000.050.000.150.00-13150.68%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O230120P000300002021-08-25 5:33PM EDT30.000.370.000.600.00-33273.44%
O230120P000325002022-09-28 12:32PM EDT32.500.100.000.150.00-1042551.95%
O230120P000350002022-09-20 1:05PM EDT35.000.100.050.000.00-21525.00%
O230120P000375002022-07-12 10:20AM EDT37.500.150.001.500.00-9564.75%
O230120P000400002022-10-05 9:30AM EDT40.000.300.200.40+0.05+20.00%18048.98%
O230120P000425002022-09-16 12:24PM EDT42.500.260.300.500.00-11645.17%
O230120P000450002022-10-05 1:43PM EDT45.000.520.450.60-0.13-20.00%163940.99%
O230120P000475002022-10-05 1:43PM EDT47.500.700.650.75-0.09-11.39%181,33037.26%
O230120P000500002022-10-05 11:18AM EDT50.001.000.951.100.00-141735.57%
O230120P000525002022-10-05 11:04AM EDT52.501.501.351.50+0.25+20.00%7833.08%
O230120P000550002022-10-05 10:59AM EDT55.002.151.952.10+0.40+22.86%42,42531.18%
O230120P000575002022-10-04 3:19PM EDT57.502.512.752.900.00-516829.31%
O230120P000600002022-10-05 11:02AM EDT60.004.203.904.00+0.69+19.66%31,64427.94%
O230120P000625002022-10-04 1:32PM EDT62.504.715.305.500.00-3357827.64%
O230120P000650002022-10-05 12:40PM EDT65.007.307.107.20+0.90+14.06%673626.91%
O230120P000675002022-09-30 9:46AM EDT67.5010.089.009.200.00-156926.97%
O230120P000700002022-09-30 3:35PM EDT70.0012.2011.2011.400.00-811,35427.61%
O230120P000725002022-09-28 12:19PM EDT72.5012.6013.5013.800.00-121629.93%
O230120P000750002022-10-04 9:55AM EDT75.0014.7015.9016.200.00-110731.67%
O230120P000775002022-09-01 11:16AM EDT77.5010.1317.4020.200.00-12254.15%
O230120P000800002022-10-03 12:08PM EDT80.0021.2620.9021.200.00-17537.74%
O230120P000850002022-09-14 12:18PM EDT85.0020.0025.8026.400.00-16547.10%
O230120P000900002022-07-14 3:24PM EDT90.0021.6614.8017.000.00-110.00%
O230120P000950002021-08-25 5:33PM EDT95.0035.7330.2032.600.00-1910.00%
O230120P001000002022-08-22 11:04AM EDT100.0027.9635.5038.100.00-1300.00%