Mercados españoles cerrados
S&P 500
3.778,44 -12,49 (-0,33%) Nasdaq
11.110,14 -66,27 (-0,59%) NIKKEI 225
27.120,53 +128,32 (+0,48%) Dólar/Euro
0,9878 -0,0108 (-1,08%) Petróleo Brent
93,45 +1,65 (+1,80%) BTC-EUR
20.453,10 +87,66 (+0,43%)
Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:54PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230317C00032500 | 2022-09-22 10:02AM EDT | 32.50 | 30.50 | 26.50 | 27.00 | 0.00 | - | - | 0 | 57.03% |
| O230317C00050000 | 2022-10-05 12:11PM EDT | 50.00 | 10.40 | 10.30 | 10.50 | -8.76 | -45.72% | 54 | 1 | 31.69% |
| O230317C00055000 | 2022-09-29 12:36PM EDT | 55.00 | 6.08 | 6.60 | 6.80 | 0.00 | - | 1 | 4 | 29.33% |
| O230317C00057500 | 2022-09-29 10:16AM EDT | 57.50 | 4.67 | 5.00 | 5.20 | 0.00 | - | 2 | 3 | 28.03% |
| O230317C00060000 | 2022-10-05 1:04PM EDT | 60.00 | 3.60 | 3.70 | 3.90 | -0.59 | -14.08% | 2 | 69 | 27.32% |
| O230317C00062500 | 2022-10-05 9:38AM EDT | 62.50 | 2.81 | 2.55 | 2.70 | -0.39 | -12.19% | 1 | 391 | 25.81% |
| O230317C00065000 | 2022-10-05 11:32AM EDT | 65.00 | 1.70 | 1.70 | 1.85 | -0.35 | -17.07% | 2 | 234 | 25.10% |
| O230317C00067500 | 2022-10-04 12:35PM EDT | 67.50 | 1.45 | 1.10 | 1.25 | 0.00 | - | 6 | 390 | 24.74% |
| O230317C00070000 | 2022-10-05 1:13PM EDT | 70.00 | 0.74 | 0.70 | 0.75 | -0.20 | -21.28% | 45 | 474 | 23.73% |
| O230317C00072500 | 2022-10-05 10:20AM EDT | 72.50 | 0.45 | 0.40 | 0.55 | -0.14 | -23.73% | 2 | 315 | 24.54% |
| O230317C00075000 | 2022-10-04 10:36AM EDT | 75.00 | 0.48 | 0.20 | 0.50 | 0.00 | - | 1 | 506 | 26.64% |
| O230317C00077500 | 2022-09-30 1:11PM EDT | 77.50 | 0.25 | 0.05 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| O230317C00080000 | 2022-09-26 3:27PM EDT | 80.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 15 | 79 | 32.40% |
| O230317C00082500 | 2022-10-05 9:30AM EDT | 82.50 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 1 | 9 | 29.30% |
| O230317C00085000 | 2022-09-23 1:21PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 359 | 31.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230317P00037500 | 2022-09-22 11:50AM EDT | 37.50 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 3 | 47.22% |
| O230317P00040000 | 2022-10-05 11:51AM EDT | 40.00 | 0.30 | 0.35 | 0.00 | -0.14 | -31.82% | 1 | 11 | 12.50% |
| O230317P00042500 | 2022-09-26 10:19AM EDT | 42.50 | 0.45 | 0.40 | 0.75 | 0.00 | - | 7 | 4 | 40.70% |
| O230317P00045000 | 2022-10-03 10:38AM EDT | 45.00 | 0.84 | 0.80 | 0.85 | -0.04 | -4.55% | 1 | 16 | 36.65% |
| O230317P00047500 | 2022-10-04 11:28AM EDT | 47.50 | 0.95 | 1.05 | 1.20 | 0.00 | - | 3 | 13 | 35.25% |
| O230317P00050000 | 2022-10-05 12:03PM EDT | 50.00 | 1.55 | 1.45 | 1.60 | +0.20 | +14.81% | 27 | 92 | 33.37% |
| O230317P00052500 | 2022-09-30 10:37AM EDT | 52.50 | 2.40 | 1.95 | 2.10 | 0.00 | - | 2 | 54 | 31.41% |
| O230317P00055000 | 2022-10-05 1:34PM EDT | 55.00 | 2.69 | 2.70 | 2.80 | +0.39 | +16.96% | 14 | 361 | 29.91% |
| O230317P00057500 | 2022-10-05 9:43AM EDT | 57.50 | 3.60 | 3.50 | 3.70 | -0.60 | -14.29% | 1 | 38 | 28.58% |
| O230317P00060000 | 2022-10-04 1:32PM EDT | 60.00 | 4.80 | 4.60 | 4.80 | +0.60 | +14.29% | 1 | 137 | 27.21% |
| O230317P00062500 | 2022-10-04 3:11PM EDT | 62.50 | 5.60 | 6.00 | 6.20 | 0.00 | - | 1 | 393 | 26.34% |
| O230317P00065000 | 2022-10-04 2:21PM EDT | 65.00 | 7.10 | 7.70 | 7.80 | 0.00 | - | 1 | 320 | 25.33% |
| O230317P00067500 | 2022-10-05 10:28AM EDT | 67.50 | 9.90 | 9.50 | 9.70 | +1.10 | +12.50% | 2 | 22 | 25.01% |
| O230317P00070000 | 2022-10-05 11:53AM EDT | 70.00 | 11.87 | 11.50 | 11.80 | +1.57 | +15.24% | 15 | 94 | 25.07% |
| O230317P00072500 | 2022-10-04 1:58PM EDT | 72.50 | 12.80 | 13.70 | 14.00 | 0.00 | - | 1 | 22 | 24.95% |
| O230317P00075000 | 2022-09-01 9:41AM EDT | 75.00 | 8.50 | 16.50 | 17.70 | 0.00 | - | 1 | 233 | 39.72% |
| O230317P00080000 | 2022-08-11 9:35AM EDT | 80.00 | 8.20 | 13.60 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| O230317P00085000 | 2022-08-31 2:31PM EDT | 85.00 | 17.00 | 26.60 | 27.70 | 0.00 | - | 1 | 1 | 51.15% |
| O230317P00105000 | 2022-09-09 1:42PM EDT | 105.00 | 38.36 | 45.50 | 46.50 | 0.00 | - | 1 | 1 | 52.44% |
© 2022 Yahoo. Todos los derechos reservados.
