O - Realty Income Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O230616C000300002023-04-04 11:38AM EDT30.0032.5631.3032.900.00-10335.64%
O230616C000425002023-01-05 12:03PM EDT42.5021.0025.0025.500.00-50348.49%
O230616C000450002023-05-26 2:43PM EDT45.0013.6113.3014.00-1.99-12.76%11879.98%
O230616C000475002023-05-26 12:07PM EDT47.5011.0110.7011.50-3.69-25.10%1266.89%
O230616C000500002023-04-24 11:05AM EDT50.0011.959.5010.200.00-21582.37%
O230616C000525002023-05-01 9:45AM EDT52.5010.605.906.600.00-1745.02%
O230616C000550002023-05-26 1:05PM EDT55.003.653.703.90-0.35-8.75%15725.39%
O230616C000575002023-05-26 2:42PM EDT57.501.751.701.85-0.20-10.26%1935421.78%
O230616C000600002023-05-26 3:57PM EDT60.000.440.400.50-0.01-2.22%1,7121,52418.68%
O230616C000625002023-05-26 3:59PM EDT62.500.050.050.10-0.05-50.00%1303,46019.34%
O230616C000650002023-05-26 2:49PM EDT65.000.030.000.05-0.01-25.00%332,27824.41%
O230616C000675002023-05-26 3:28PM EDT67.500.050.000.10+0.02+66.67%202,17835.65%
O230616C000700002023-05-26 3:43PM EDT70.000.030.000.050.00-11,94537.89%
O230616C000725002023-05-26 3:44PM EDT72.500.010.000.05-0.01-50.00%170744.14%
O230616C000750002023-05-26 10:54AM EDT75.000.050.000.05+0.04+400.00%101,84450.00%
O230616C000775002023-03-01 10:30AM EDT77.500.150.000.750.00-1279.79%
O230616C000800002023-04-27 11:50AM EDT80.000.030.000.050.00-17555.47%
O230616C000850002023-04-03 10:03AM EDT85.000.050.000.050.00-1864.84%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O230616P000300002023-05-03 3:55PM EDT30.000.050.000.750.00-11176.37%
O230616P000350002023-05-23 1:18PM EDT35.000.030.000.750.00-19141.02%
O230616P000375002023-03-10 2:42PM EDT37.500.050.000.100.00--187.89%
O230616P000400002023-04-21 3:09PM EDT40.000.050.000.050.00-11769.53%
O230616P000425002023-04-26 3:16PM EDT42.500.050.000.050.00-101259.38%
O230616P000450002023-05-19 3:49PM EDT45.000.020.000.050.00-21250.00%
O230616P000475002023-05-11 11:54AM EDT47.500.100.000.050.00-830045.51%
O230616P000500002023-05-25 11:47AM EDT50.000.100.000.100.00-162940.72%
O230616P000525002023-05-26 3:49PM EDT52.500.070.050.15-0.07-50.00%1872333.30%
O230616P000550002023-05-26 3:59PM EDT55.000.220.200.25-0.08-26.67%952,01125.78%
O230616P000575002023-05-26 3:56PM EDT57.500.660.650.70-0.16-19.51%2552,08721.97%
O230616P000600002023-05-26 3:56PM EDT60.001.791.802.00-0.19-9.60%1,4522,95421.92%
O230616P000625002023-05-26 3:26PM EDT62.504.103.904.200.00-201,88028.22%
O230616P000650002023-05-26 3:34PM EDT65.006.606.206.90-0.45-6.38%51,26244.78%
O230616P000675002023-05-25 10:33AM EDT67.508.808.609.500.00-1038257.81%
O230616P000700002023-05-25 9:31AM EDT70.0010.9311.2011.900.00-17064.01%
O230616P000725002023-05-01 10:05AM EDT72.509.5013.6014.500.00-1057.13%
O230616P000750002023-02-06 12:37PM EDT75.008.0210.2010.800.00-2000.00%
O230616P000800002023-01-27 2:50PM EDT80.0011.9014.9015.600.00-100.00%
O230616P000850002022-12-22 3:41PM EDT85.0022.5018.4019.600.00-100.00%