O - Realty Income Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
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
O240119C000300002023-05-15 11:33AM EDT30.0031.7730.3031.800.00-2066.85%
O240119C000325002023-03-02 3:54PM EDT32.5031.5130.5031.300.00-5083.03%
O240119C000350002023-06-08 11:29AM EDT35.0025.9025.3026.700.00-22752.83%
O240119C000375002022-10-17 12:56PM EDT37.5020.3026.1026.700.00-1573.46%
O240119C000400002023-06-08 11:35AM EDT40.0021.0020.6021.600.00-32140.80%
O240119C000425002023-03-30 3:04PM EDT42.5020.0720.3021.100.00-3353.59%
O240119C000450002023-06-02 1:12PM EDT45.0015.3715.8016.800.00-65634.03%
O240119C000475002023-05-30 11:47AM EDT47.5012.3613.8014.300.00-73529.47%
O240119C000500002023-05-30 1:30PM EDT50.0010.1311.5011.800.00-128825.03%
O240119C000525002023-06-02 9:51AM EDT52.508.809.409.600.00-172923.15%
O240119C000550002023-06-06 12:10PM EDT55.006.907.407.700.00-125022.57%
O240119C000575002023-06-07 12:05PM EDT57.505.605.605.800.00-17820.86%
O240119C000600002023-06-09 12:59PM EDT60.004.004.004.20-0.10-2.44%2337619.74%
O240119C000625002023-06-07 2:10PM EDT62.502.582.652.80-0.25-8.83%539518.36%
O240119C000650002023-06-09 10:51AM EDT65.001.701.651.75+0.03+1.80%91,32817.36%
O240119C000675002023-06-09 12:56PM EDT67.500.950.951.10+0.04+4.40%31,90517.14%
O240119C000700002023-06-09 1:37PM EDT70.000.590.500.60+0.06+11.32%61,44416.44%
O240119C000725002023-06-09 10:46AM EDT72.500.280.250.45-0.03-9.68%270917.60%
O240119C000750002023-06-09 10:45AM EDT75.000.200.150.250.00-273117.33%
O240119C000775002023-05-19 9:32AM EDT77.500.150.050.750.00-142225.42%
O240119C000800002023-05-30 9:34AM EDT80.000.100.050.250.00-256521.31%
O240119C000825002023-05-10 11:20AM EDT82.500.300.000.100.00-1214219.63%
O240119C000850002023-05-24 11:46AM EDT85.000.120.000.250.00-1525224.90%
O240119C000900002023-05-30 9:30AM EDT90.000.100.000.150.00-54825.73%
O240119C000950002022-10-14 3:38PM EDT95.000.800.000.700.00-12038.40%
O240119C001000002023-05-18 9:39AM EDT100.000.050.000.100.00-14229.40%
O240119C001050002022-07-06 1:40PM EDT105.000.500.150.900.00-21247.07%
O240119C001100002023-04-20 12:28PM EDT110.000.150.000.050.00-11631.06%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240119P000300002023-05-26 1:36PM EDT30.000.250.000.200.00-42148.73%
O240119P000325002023-05-23 9:30AM EDT32.500.200.100.200.00-16043.85%
O240119P000350002023-05-23 10:12AM EDT35.000.250.100.250.00-15440.92%
O240119P000375002023-04-17 10:45AM EDT37.500.350.050.350.00-101639.11%
O240119P000400002023-05-02 11:58AM EDT40.000.500.200.600.00-27939.38%
O240119P000425002023-05-26 9:30AM EDT42.500.800.050.500.00-26133.20%
O240119P000450002023-06-09 12:50PM EDT45.000.500.300.55-0.15-23.08%115029.69%
O240119P000475002023-06-05 2:48PM EDT47.500.680.500.750.00-124527.95%
O240119P000500002023-06-09 1:08PM EDT50.000.750.750.85-0.15-16.67%361924.67%
O240119P000525002023-06-09 12:47PM EDT52.501.111.051.15-0.19-14.62%11,84022.85%
O240119P000550002023-06-09 1:03PM EDT55.001.551.451.65-0.03-1.90%21,12921.67%
O240119P000575002023-06-08 2:41PM EDT57.502.172.052.200.00-945219.79%
O240119P000600002023-06-08 11:05AM EDT60.003.002.903.100.00-1671,17818.74%
O240119P000625002023-06-08 2:41PM EDT62.504.134.004.200.00-945417.37%
O240119P000650002023-06-08 1:31PM EDT65.005.605.405.700.00-228316.58%
O240119P000675002023-05-25 10:51AM EDT67.509.607.207.900.00-544018.54%
O240119P000700002023-05-18 11:29AM EDT70.0010.059.3010.000.00-627418.99%
O240119P000725002023-05-30 3:19PM EDT72.5014.0011.1012.300.00-113620.15%
O240119P000750002023-05-08 9:41AM EDT75.0012.480.000.000.00-802430.00%
O240119P000775002023-02-14 1:11PM EDT77.5011.6015.2015.700.00-1440.00%
O240119P000800002023-04-28 12:37PM EDT80.0017.3421.1022.000.00-5044.01%
O240119P000825002022-09-19 11:47AM EDT82.5019.4524.1025.000.00--149.77%
O240119P000850002023-02-03 2:53PM EDT85.0018.3020.4020.900.00-120.00%
O240119P000900002023-04-19 2:47PM EDT90.0028.6029.3031.000.00-1246.34%
O240119P001000002022-09-28 2:48PM EDT100.0039.9035.6039.000.00-500.00%
O240119P001050002022-08-18 10:58AM EDT105.0032.0038.9042.300.00-240.00%
O240119P001100002022-08-25 3:57PM EDT110.0039.2746.8050.500.00-2055.64%