O - Realty Income Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230915C00035000 | 2023-01-30 3:54PM EDT | 35.00 | 32.66 | 28.20 | 29.20 | 0.00 | - | - | 0 | 139.80% |
| O230915C00047500 | 2023-05-17 11:02AM EDT | 47.50 | 13.05 | 11.00 | 11.90 | 0.00 | - | 1 | 1 | 35.50% |
| O230915C00050000 | 2023-05-26 10:07AM EDT | 50.00 | 9.10 | 8.90 | 9.30 | -3.45 | -27.49% | 2 | 6 | 27.83% |
| O230915C00052500 | 2023-03-27 9:30AM EDT | 52.50 | 10.00 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 51.27% |
| O230915C00055000 | 2023-05-25 10:04AM EDT | 55.00 | 5.04 | 4.70 | 5.20 | 0.00 | - | 1 | 17 | 24.21% |
| O230915C00057500 | 2023-05-25 1:08PM EDT | 57.50 | 3.06 | 3.00 | 3.30 | 0.00 | - | 6 | 11 | 20.97% |
| O230915C00060000 | 2023-05-26 9:42AM EDT | 60.00 | 1.85 | 1.75 | 1.90 | +0.08 | +4.52% | 1 | 74 | 19.26% |
| O230915C00062500 | 2023-05-26 3:18PM EDT | 62.50 | 0.90 | 0.85 | 1.00 | 0.00 | - | 51 | 501 | 18.45% |
| O230915C00065000 | 2023-05-26 1:37PM EDT | 65.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 58 | 1,623 | 18.26% |
| O230915C00067500 | 2023-05-26 2:24PM EDT | 67.50 | 0.10 | 0.20 | 0.25 | -0.08 | -44.44% | 34 | 1,491 | 18.53% |
| O230915C00070000 | 2023-05-26 2:34PM EDT | 70.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 1,486 | 19.63% |
| O230915C00072500 | 2023-05-24 10:27AM EDT | 72.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 697 | 23.98% |
| O230915C00075000 | 2023-05-23 12:22PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 548 | 25.44% |
| O230915C00077500 | 2023-04-14 1:37PM EDT | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 26.17% |
| O230915C00080000 | 2023-05-05 9:54AM EDT | 80.00 | 0.03 | 0.00 | 4.00 | 0.00 | - | 1 | 32 | 58.89% |
| O230915C00085000 | 2023-03-28 2:04PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 33.11% |
Ventaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230915P00032500 | 2023-05-17 12:19PM EDT | 32.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 37 | 50.59% |
| O230915P00035000 | 2023-05-15 10:17AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 50.20% |
| O230915P00040000 | 2023-05-11 12:14PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 55.66% |
| O230915P00042500 | 2023-05-05 10:14AM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 48.73% |
| O230915P00045000 | 2023-05-23 10:08AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 21 | 35.35% |
| O230915P00047500 | 2023-05-19 9:42AM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 35.69% |
| O230915P00050000 | 2023-05-26 1:20PM EDT | 50.00 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 2 | 801 | 27.25% |
| O230915P00052500 | 2023-05-26 9:36AM EDT | 52.50 | 0.90 | 0.70 | 0.95 | 0.00 | - | 2 | 300 | 25.44% |
| O230915P00055000 | 2023-05-26 1:39PM EDT | 55.00 | 1.33 | 1.20 | 1.40 | -0.07 | -5.00% | 2 | 530 | 22.95% |
| O230915P00057500 | 2023-05-26 11:30AM EDT | 57.50 | 2.15 | 1.95 | 2.15 | +0.07 | +3.37% | 5 | 265 | 21.07% |
| O230915P00060000 | 2023-05-26 12:48PM EDT | 60.00 | 3.28 | 3.10 | 3.30 | -0.07 | -2.09% | 5 | 754 | 19.75% |
| O230915P00062500 | 2023-05-25 1:20PM EDT | 62.50 | 4.79 | 4.50 | 5.10 | 0.00 | - | 2 | 531 | 20.79% |
| O230915P00065000 | 2023-05-25 1:05PM EDT | 65.00 | 6.99 | 6.50 | 7.30 | 0.00 | - | 4 | 372 | 23.37% |
| O230915P00067500 | 2023-05-23 9:57AM EDT | 67.50 | 7.10 | 8.70 | 9.60 | 0.00 | - | 1 | 487 | 25.78% |
| O230915P00070000 | 2023-05-25 9:37AM EDT | 70.00 | 11.43 | 11.00 | 12.10 | 0.00 | - | 1 | 12 | 29.86% |
| O230915P00072500 | 2023-05-02 10:30AM EDT | 72.50 | 10.70 | 13.60 | 14.60 | 0.00 | - | 1 | 3 | 33.64% |
© 2023 Yahoo. Todos los derechos reservados.