Mercados españoles abiertos en 3 hrs 50 min

Realty Income Corporation (O)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,86-0,04 (-0,06%)
Al cierre: 04:00PM EST
67,85 -0,01 (-0,01%)
Después del cierre: 07:57PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240119C000300002023-02-01 11:54AM EST30.0037.4537.5038.300.00-101150.15%
O240119C000325002023-01-09 12:59PM EST32.5032.4035.1035.800.00-8045.75%
O240119C000350002022-11-30 10:32AM EST35.0026.9728.3029.100.00-13300.00%
O240119C000375002022-10-17 11:56AM EST37.5020.3026.1026.700.00-150.00%
O240119C000400002023-01-25 9:38AM EST40.0027.0027.5028.300.00-51834.38%
O240119C000425002023-01-09 1:34PM EST42.5022.3225.0025.900.00-1032.52%
O240119C000450002023-02-01 10:10AM EST45.0022.8022.5023.500.00-31230.49%
O240119C000475002023-01-30 3:35PM EST47.5020.4620.2021.100.00-153128.31%
O240119C000500002023-02-02 3:07PM EST50.0018.3018.1018.80+0.05+0.27%125626.92%
O240119C000525002023-01-30 1:32PM EST52.5016.1015.8016.700.00-411826.64%
O240119C000550002023-02-02 1:03PM EST55.0014.7013.8014.40+0.60+4.26%424824.49%
O240119C000575002023-01-31 9:40AM EST57.5011.5611.6012.500.00-17824.30%
O240119C000600002023-02-02 1:32PM EST60.0010.209.7010.50+0.24+2.41%123722.99%
O240119C000625002023-01-30 3:56PM EST62.508.148.008.400.00-333120.79%
O240119C000650002023-02-01 3:56PM EST65.006.726.506.800.00-19744620.21%
O240119C000675002023-02-02 2:25PM EST67.505.064.905.40-0.13-2.50%1091819.73%
O240119C000700002023-02-02 3:12PM EST70.003.703.604.00+0.10+2.78%1193218.55%
O240119C000725002023-02-02 11:04AM EST72.503.102.502.95+0.53+20.62%6070317.96%
O240119C000750002023-02-02 12:31PM EST75.002.111.702.10+0.41+24.12%3174217.41%
O240119C000775002023-02-02 2:22PM EST77.501.251.101.40+0.20+19.05%342216.71%
O240119C000800002023-02-02 1:38PM EST80.000.870.700.90+0.12+16.00%1850716.14%
O240119C000825002023-01-31 10:47AM EST82.500.550.400.600.00-215716.00%
O240119C000850002023-02-02 11:28AM EST85.000.350.200.400.00-123915.97%
O240119C000900002023-01-27 12:15PM EST90.000.200.050.350.00-33818.34%
O240119C000950002022-10-14 2:38PM EST95.000.800.000.700.00-12024.46%
O240119C001000002023-01-23 2:30PM EST100.000.050.000.100.00-115518.90%
O240119C001050002022-07-06 12:40PM EST105.000.500.150.900.00-21231.32%
O240119C001100002023-01-04 10:19AM EST110.000.100.000.200.00-11625.15%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240119P000300002023-02-02 10:25AM EST30.000.100.000.25-0.05-33.33%5545.12%
O240119P000325002023-01-24 10:08AM EST32.500.250.100.300.00-51342.53%
O240119P000350002023-01-23 10:24AM EST35.000.250.050.300.00-15238.72%
O240119P000375002022-09-29 2:35PM EST37.501.100.002.350.00-1659.84%
O240119P000400002023-01-30 9:30AM EST40.000.450.200.500.00-14935.45%
O240119P000425002023-01-23 2:45PM EST42.500.500.250.550.00-13832.72%
O240119P000450002023-02-01 2:13PM EST45.000.400.400.550.00-18529.42%
O240119P000475002023-01-20 1:57PM EST47.500.810.000.800.00-19728.97%
O240119P000500002023-01-25 3:57PM EST50.000.850.650.900.00-319426.61%
O240119P000525002023-01-23 3:21PM EST52.501.120.901.100.00-2315524.94%
O240119P000550002023-02-02 2:32PM EST55.001.251.151.40-0.10-7.41%223623.65%
O240119P000575002023-01-30 1:06PM EST57.501.561.501.700.00-121821.96%
O240119P000600002023-02-02 11:17AM EST60.001.951.902.20-0.10-4.88%930120.92%
O240119P000625002023-02-01 12:19PM EST62.502.902.552.950.00-315420.44%
O240119P000650002023-02-02 11:17AM EST65.003.503.303.60+0.29+9.03%1832718.89%
O240119P000675002023-01-27 1:35PM EST67.504.094.204.600.00-242218.08%
O240119P000700002023-02-01 2:00PM EST70.006.005.205.700.00-624316.91%
O240119P000725002023-01-05 10:44AM EST72.5010.706.707.000.00-113715.65%
O240119P000750002023-01-17 10:54AM EST75.009.408.208.700.00-340615.08%
O240119P000775002022-09-29 8:50AM EST77.5019.3015.9016.700.00-14439.82%
O240119P000800002023-01-17 10:45AM EST80.0013.4012.2012.900.00-211315.33%
O240119P000825002022-09-19 10:47AM EST82.5019.4524.1025.000.00--155.93%
O240119P000850002023-01-30 11:30AM EST85.0017.0016.9017.600.00-1116.59%
O240119P001000002022-09-28 1:48PM EST100.0039.9035.6039.000.00-5051.39%
O240119P001050002022-08-18 9:58AM EST105.0032.0038.9042.300.00-2454.57%
O240119P001100002022-08-25 2:57PM EST110.0039.2746.8050.500.00-2063.32%