Mercados españoles abiertos en 4 hrs 10 min
S&P 500
4.179,76 +60,55 (+1,47%) Nasdaq
12.200,82 +384,50 (+3,25%) NIKKEI 225
27.494,95 +92,90 (+0,34%) Dólar/Euro
1,0900 -0,0011 (-0,10%) Petróleo Brent
82,22 +0,05 (+0,06%) BTC-EUR
21.598,96 -525,09 (-2,37%)
Realty Income Corporation (O)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230317C00030000 | 2023-01-30 2:52PM EST | 30.00 | 37.92 | 37.70 | 38.20 | 0.00 | - | 1 | 0 | 109.77% |
| O230317C00032500 | 2022-09-22 9:02AM EST | 32.50 | 30.50 | 24.20 | 25.90 | 0.00 | - | - | 0 | 0.00% |
| O230317C00040000 | 2022-12-27 2:33PM EST | 40.00 | 24.02 | 27.70 | 28.20 | 0.00 | - | 1 | 2 | 74.02% |
| O230317C00042500 | 2022-12-22 9:47AM EST | 42.50 | 21.20 | 23.70 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| O230317C00045000 | 2022-10-17 8:53AM EST | 45.00 | 12.90 | 18.70 | 19.10 | 0.00 | - | 10 | 10 | 0.00% |
| O230317C00047500 | 2022-12-05 10:52AM EST | 47.50 | 15.30 | 17.60 | 18.00 | 0.00 | - | 1 | 0 | 0.00% |
| O230317C00050000 | 2023-02-02 1:21PM EST | 50.00 | 18.40 | 17.80 | 18.20 | +0.72 | +4.07% | 1 | 2 | 59.08% |
| O230317C00052500 | 2023-01-19 3:19PM EST | 52.50 | 13.10 | 15.30 | 15.70 | 0.00 | - | 1 | 0 | 51.37% |
| O230317C00055000 | 2023-01-27 2:54PM EST | 55.00 | 13.53 | 12.80 | 13.20 | 0.00 | - | 1 | 2 | 43.85% |
| O230317C00057500 | 2023-01-20 2:32PM EST | 57.50 | 8.65 | 10.40 | 10.80 | 0.00 | - | 2 | 27 | 39.16% |
| O230317C00060000 | 2023-02-02 1:16PM EST | 60.00 | 8.70 | 8.00 | 8.30 | +0.59 | +7.27% | 71 | 160 | 31.54% |
| O230317C00062500 | 2023-02-02 2:49PM EST | 62.50 | 5.61 | 5.50 | 5.90 | -0.04 | -0.71% | 1 | 889 | 25.64% |
| O230317C00065000 | 2023-02-02 3:00PM EST | 65.00 | 3.37 | 3.40 | 3.70 | -0.17 | -4.80% | 19 | 932 | 21.39% |
| O230317C00067500 | 2023-02-02 3:40PM EST | 67.50 | 1.85 | 1.85 | 1.95 | -0.17 | -8.42% | 105 | 3,012 | 19.04% |
| O230317C00070000 | 2023-02-02 3:58PM EST | 70.00 | 0.70 | 0.65 | 0.70 | -0.01 | -1.41% | 205 | 3,472 | 16.31% |
| O230317C00072500 | 2023-02-02 2:24PM EST | 72.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 114 | 614 | 15.67% |
| O230317C00075000 | 2023-02-02 11:07AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 664 | 18.07% |
| O230317C00077500 | 2023-01-23 2:53PM EST | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 174 | 22.61% |
| O230317C00080000 | 2023-01-30 1:59PM EST | 80.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 149 | 29.00% |
| O230317C00082500 | 2022-12-19 11:36AM EST | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 30.76% |
| O230317C00085000 | 2022-12-28 1:37PM EST | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 356 | 41.07% |
Ventaspara17 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230317P00030000 | 2023-01-30 2:52PM EST | 30.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 93.75% |
| O230317P00032500 | 2022-10-12 11:09AM EST | 32.50 | 0.29 | 0.00 | 0.25 | 0.00 | - | - | 1 | 104.88% |
| O230317P00035000 | 2022-12-08 9:42AM EST | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 115.53% |
| O230317P00037500 | 2022-11-28 3:59PM EST | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 105.08% |
| O230317P00040000 | 2022-12-22 3:11PM EST | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 68.16% |
| O230317P00042500 | 2022-12-19 3:39PM EST | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 85.84% |
| O230317P00045000 | 2023-02-01 3:37PM EST | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 30 | 60.16% |
| O230317P00047500 | 2022-12-22 3:52PM EST | 47.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 10 | 40 | 53.32% |
| O230317P00050000 | 2023-01-31 3:33PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 180 | 46.58% |
| O230317P00052500 | 2023-01-31 3:33PM EST | 52.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 184 | 45.70% |
| O230317P00055000 | 2023-02-02 10:05AM EST | 55.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 691 | 33.89% |
| O230317P00057500 | 2023-02-02 1:06PM EST | 57.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 504 | 32.13% |
| O230317P00060000 | 2023-02-02 2:50PM EST | 60.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 13 | 1,658 | 26.91% |
| O230317P00062500 | 2023-02-02 2:10PM EST | 62.50 | 0.30 | 0.25 | 0.35 | -0.14 | -31.82% | 31 | 965 | 22.12% |
| O230317P00065000 | 2023-02-02 3:36PM EST | 65.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 29 | 1,080 | 20.19% |
| O230317P00067500 | 2023-02-02 2:42PM EST | 67.50 | 1.62 | 1.40 | 1.55 | +0.27 | +20.00% | 40 | 353 | 18.60% |
| O230317P00070000 | 2023-02-02 3:53PM EST | 70.00 | 2.85 | 2.70 | 3.00 | 0.00 | - | 20 | 86 | 18.26% |
| O230317P00072500 | 2023-02-02 1:24PM EST | 72.50 | 4.50 | 4.60 | 5.00 | -0.20 | -4.26% | 10 | 44 | 18.82% |
| O230317P00075000 | 2022-12-19 11:43AM EST | 75.00 | 11.60 | 8.80 | 9.30 | 0.00 | - | 2 | 233 | 50.51% |
| O230317P00077500 | 2023-01-27 3:05PM EST | 77.50 | 9.17 | 9.50 | 10.00 | 0.00 | - | 1 | 0 | 30.32% |
| O230317P00080000 | 2023-02-02 1:56PM EST | 80.00 | 11.90 | 12.10 | 12.40 | +3.70 | +45.12% | 2 | 0 | 32.72% |
| O230317P00085000 | 2022-08-31 1:31PM EST | 85.00 | 17.00 | 26.60 | 27.70 | 0.00 | - | 1 | 1 | 167.74% |
| O230317P00090000 | 2022-12-27 2:33PM EST | 90.00 | 26.34 | 21.90 | 22.50 | 0.00 | - | - | 1 | 52.78% |
| O230317P00105000 | 2022-09-09 12:42PM EST | 105.00 | 38.36 | 46.40 | 47.80 | 0.00 | - | 1 | 1 | 211.56% |
© 2023 Yahoo. Todos los derechos reservados.
