O - Realty Income Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230616C00030000 | 2023-04-04 11:38AM EDT | 30.00 | 32.56 | 31.30 | 32.90 | 0.00 | - | 1 | 0 | 335.64% |
| O230616C00042500 | 2023-01-05 12:03PM EDT | 42.50 | 21.00 | 25.00 | 25.50 | 0.00 | - | 5 | 0 | 348.49% |
| O230616C00045000 | 2023-05-26 2:43PM EDT | 45.00 | 13.61 | 13.30 | 14.00 | -1.99 | -12.76% | 1 | 18 | 79.98% |
| O230616C00047500 | 2023-05-26 12:07PM EDT | 47.50 | 11.01 | 10.70 | 11.50 | -3.69 | -25.10% | 1 | 2 | 66.89% |
| O230616C00050000 | 2023-04-24 11:05AM EDT | 50.00 | 11.95 | 9.50 | 10.20 | 0.00 | - | 2 | 15 | 82.37% |
| O230616C00052500 | 2023-05-01 9:45AM EDT | 52.50 | 10.60 | 5.90 | 6.60 | 0.00 | - | 1 | 7 | 45.02% |
| O230616C00055000 | 2023-05-26 1:05PM EDT | 55.00 | 3.65 | 3.70 | 3.90 | -0.35 | -8.75% | 1 | 57 | 25.39% |
| O230616C00057500 | 2023-05-26 2:42PM EDT | 57.50 | 1.75 | 1.70 | 1.85 | -0.20 | -10.26% | 19 | 354 | 21.78% |
| O230616C00060000 | 2023-05-26 3:57PM EDT | 60.00 | 0.44 | 0.40 | 0.50 | -0.01 | -2.22% | 1,712 | 1,524 | 18.68% |
| O230616C00062500 | 2023-05-26 3:59PM EDT | 62.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 130 | 3,460 | 19.34% |
| O230616C00065000 | 2023-05-26 2:49PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 33 | 2,278 | 24.41% |
| O230616C00067500 | 2023-05-26 3:28PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 20 | 2,178 | 35.65% |
| O230616C00070000 | 2023-05-26 3:43PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,945 | 37.89% |
| O230616C00072500 | 2023-05-26 3:44PM EDT | 72.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 707 | 44.14% |
| O230616C00075000 | 2023-05-26 10:54AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 10 | 1,844 | 50.00% |
| O230616C00077500 | 2023-03-01 10:30AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 79.79% |
| O230616C00080000 | 2023-04-27 11:50AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 55.47% |
| O230616C00085000 | 2023-04-03 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 64.84% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230616P00030000 | 2023-05-03 3:55PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 176.37% |
| O230616P00035000 | 2023-05-23 1:18PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 141.02% |
| O230616P00037500 | 2023-03-10 2:42PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.89% |
| O230616P00040000 | 2023-04-21 3:09PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 69.53% |
| O230616P00042500 | 2023-04-26 3:16PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 59.38% |
| O230616P00045000 | 2023-05-19 3:49PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 50.00% |
| O230616P00047500 | 2023-05-11 11:54AM EDT | 47.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 300 | 45.51% |
| O230616P00050000 | 2023-05-25 11:47AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 629 | 40.72% |
| O230616P00052500 | 2023-05-26 3:49PM EDT | 52.50 | 0.07 | 0.05 | 0.15 | -0.07 | -50.00% | 18 | 723 | 33.30% |
| O230616P00055000 | 2023-05-26 3:59PM EDT | 55.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 95 | 2,011 | 25.78% |
| O230616P00057500 | 2023-05-26 3:56PM EDT | 57.50 | 0.66 | 0.65 | 0.70 | -0.16 | -19.51% | 255 | 2,087 | 21.97% |
| O230616P00060000 | 2023-05-26 3:56PM EDT | 60.00 | 1.79 | 1.80 | 2.00 | -0.19 | -9.60% | 1,452 | 2,954 | 21.92% |
| O230616P00062500 | 2023-05-26 3:26PM EDT | 62.50 | 4.10 | 3.90 | 4.20 | 0.00 | - | 20 | 1,880 | 28.22% |
| O230616P00065000 | 2023-05-26 3:34PM EDT | 65.00 | 6.60 | 6.20 | 6.90 | -0.45 | -6.38% | 5 | 1,262 | 44.78% |
| O230616P00067500 | 2023-05-25 10:33AM EDT | 67.50 | 8.80 | 8.60 | 9.50 | 0.00 | - | 10 | 382 | 57.81% |
| O230616P00070000 | 2023-05-25 9:31AM EDT | 70.00 | 10.93 | 11.20 | 11.90 | 0.00 | - | 1 | 70 | 64.01% |
| O230616P00072500 | 2023-05-01 10:05AM EDT | 72.50 | 9.50 | 13.60 | 14.50 | 0.00 | - | 1 | 0 | 57.13% |
| O230616P00075000 | 2023-02-06 12:37PM EDT | 75.00 | 8.02 | 10.20 | 10.80 | 0.00 | - | 20 | 0 | 0.00% |
| O230616P00080000 | 2023-01-27 2:50PM EDT | 80.00 | 11.90 | 14.90 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| O230616P00085000 | 2022-12-22 3:41PM EDT | 85.00 | 22.50 | 18.40 | 19.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.