Mercados españoles cerrados
S&P 500
3.775,16 -15,77 (-0,42%) Nasdaq
11.094,36 -82,04 (-0,73%) NIKKEI 225
27.120,53 +128,32 (+0,48%) Dólar/Euro
0,9878 -0,0108 (-1,08%) Petróleo Brent
93,48 +1,68 (+1,83%) BTC-EUR
20.428,21 -9,27 (-0,05%)
Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:10PM EDT. Mercado abierto.
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240119C00032500 | 2022-09-19 1:57PM EDT | 32.50 | 32.00 | 26.50 | 27.20 | 0.00 | - | 10 | 10 | 33.89% |
| O240119C00035000 | 2022-09-30 9:54AM EDT | 35.00 | 23.27 | 24.00 | 24.70 | 0.00 | - | 10 | 30 | 30.30% |
| O240119C00040000 | 2022-09-30 2:28PM EDT | 40.00 | 18.96 | 19.60 | 20.10 | 0.00 | - | 2 | 24 | 28.22% |
| O240119C00042500 | 2022-06-28 9:43AM EDT | 42.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| O240119C00045000 | 2022-09-29 3:08PM EDT | 45.00 | 14.38 | 15.50 | 15.80 | 0.00 | - | 2 | 9 | 26.59% |
| O240119C00047500 | 2022-10-03 11:11AM EDT | 47.50 | 13.56 | 13.60 | 14.10 | 0.00 | - | 1 | 13 | 27.52% |
| O240119C00050000 | 2022-09-27 1:31PM EDT | 50.00 | 12.53 | 11.80 | 12.20 | 0.00 | - | 16 | 109 | 26.56% |
| O240119C00052500 | 2022-09-27 2:14PM EDT | 52.50 | 10.60 | 10.20 | 10.50 | 0.00 | - | - | 3 | 26.01% |
| O240119C00055000 | 2022-09-29 3:32PM EDT | 55.00 | 8.00 | 8.70 | 9.00 | 0.00 | - | 45 | 127 | 25.73% |
| O240119C00057500 | 2022-09-27 1:57PM EDT | 57.50 | 7.70 | 7.30 | 7.60 | 0.00 | - | 1 | 27 | 25.29% |
| O240119C00060000 | 2022-10-04 1:47PM EDT | 60.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 1 | 127 | 25.06% |
| O240119C00062500 | 2022-10-04 12:11PM EDT | 62.50 | 5.70 | 5.00 | 5.30 | 0.00 | - | 1 | 134 | 24.67% |
| O240119C00065000 | 2022-10-04 10:26AM EDT | 65.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 10 | 189 | 24.52% |
| O240119C00067500 | 2022-10-04 11:24AM EDT | 67.50 | 3.90 | 3.20 | 3.50 | 0.00 | - | 3 | 546 | 23.89% |
| O240119C00070000 | 2022-10-04 3:36PM EDT | 70.00 | 2.90 | 2.55 | 2.80 | 0.00 | - | 28 | 394 | 23.56% |
| O240119C00072500 | 2022-10-05 1:29PM EDT | 72.50 | 2.04 | 2.05 | 2.30 | +0.06 | +3.03% | 12 | 144 | 23.62% |
| O240119C00075000 | 2022-10-05 1:29PM EDT | 75.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 8 | 196 | 22.78% |
| O240119C00077500 | 2022-10-05 12:43PM EDT | 77.50 | 1.32 | 1.20 | 1.40 | -0.18 | -12.00% | 2 | 209 | 23.00% |
| O240119C00080000 | 2022-10-04 9:45AM EDT | 80.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 5 | 277 | 22.88% |
| O240119C00082500 | 2022-09-30 9:47AM EDT | 82.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 6 | 57 | 23.05% |
| O240119C00085000 | 2022-09-22 3:54PM EDT | 85.00 | 0.87 | 0.00 | 1.60 | 0.00 | - | 2 | 129 | 28.92% |
| O240119C00090000 | 2022-09-26 11:47AM EDT | 90.00 | 0.50 | 0.15 | 1.25 | 0.00 | - | 5 | 34 | 29.57% |
| O240119C00095000 | 2022-09-29 10:31AM EDT | 95.00 | 0.65 | 0.05 | 1.75 | 0.00 | - | 1 | 20 | 35.27% |
| O240119C00100000 | 2022-09-30 9:47AM EDT | 100.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 5 | 23 | 35.10% |
| O240119C00105000 | 2022-07-06 1:40PM EDT | 105.00 | 0.50 | 0.15 | 0.90 | 0.00 | - | 2 | 12 | 33.79% |
| O240119C00110000 | 2022-09-26 10:24AM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 30.32% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240119P00032500 | 2022-10-04 9:43AM EDT | 32.50 | 1.00 | 0.35 | 1.50 | 0.00 | - | 1 | 8 | 47.02% |
| O240119P00035000 | 2022-09-27 11:18AM EDT | 35.00 | 1.02 | 0.25 | 1.65 | 0.00 | - | 6 | 52 | 43.74% |
| O240119P00037500 | 2022-09-29 3:35PM EDT | 37.50 | 1.10 | 0.70 | 2.80 | 0.00 | - | 1 | 6 | 47.84% |
| O240119P00040000 | 2022-10-03 11:37AM EDT | 40.00 | 1.52 | 1.40 | 1.55 | 0.00 | - | 2 | 23 | 34.39% |
| O240119P00042500 | 2022-10-04 2:13PM EDT | 42.50 | 1.65 | 1.70 | 1.90 | 0.00 | - | 5 | 23 | 32.89% |
| O240119P00045000 | 2022-09-29 3:41PM EDT | 45.00 | 2.45 | 2.10 | 2.35 | 0.00 | - | 5 | 42 | 31.65% |
| O240119P00047500 | 2022-10-04 12:29PM EDT | 47.50 | 2.50 | 2.65 | 2.90 | 0.00 | - | 11 | 46 | 30.55% |
| O240119P00050000 | 2022-10-04 2:04PM EDT | 50.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 1 | 51 | 29.29% |
| O240119P00052500 | 2022-10-04 10:23AM EDT | 52.50 | 3.67 | 4.00 | 4.30 | 0.00 | - | 1 | 17 | 28.50% |
| O240119P00055000 | 2022-10-04 10:02AM EDT | 55.00 | 4.46 | 4.90 | 5.10 | 0.00 | - | 1 | 120 | 27.25% |
| O240119P00057500 | 2022-09-28 9:38AM EDT | 57.50 | 5.82 | 5.90 | 6.20 | 0.00 | - | 1 | 73 | 26.73% |
| O240119P00060000 | 2022-10-05 1:01PM EDT | 60.00 | 7.20 | 7.00 | 7.40 | +0.55 | +8.27% | 2 | 212 | 26.09% |
| O240119P00062500 | 2022-10-03 9:35AM EDT | 62.50 | 8.72 | 8.30 | 8.60 | 0.00 | - | 1 | 81 | 24.96% |
| O240119P00065000 | 2022-09-23 12:59PM EDT | 65.00 | 8.21 | 9.70 | 10.10 | 0.00 | - | 1 | 181 | 24.45% |
| O240119P00067500 | 2022-10-03 1:10PM EDT | 67.50 | 11.44 | 11.30 | 11.70 | 0.00 | - | 2 | 406 | 23.80% |
| O240119P00070000 | 2022-09-28 9:39AM EDT | 70.00 | 13.10 | 12.90 | 13.40 | 0.00 | - | 2 | 187 | 23.05% |
| O240119P00072500 | 2022-09-19 10:18AM EDT | 72.50 | 11.70 | 14.80 | 15.20 | 0.00 | - | 10 | 143 | 22.16% |
| O240119P00075000 | 2022-10-05 9:50AM EDT | 75.00 | 17.00 | 16.90 | 17.20 | -0.20 | -1.16% | 2 | 368 | 21.64% |
| O240119P00077500 | 2022-09-29 9:50AM EDT | 77.50 | 19.30 | 19.10 | 19.30 | 0.00 | - | 1 | 44 | 21.14% |
| O240119P00080000 | 2022-09-22 12:17PM EDT | 80.00 | 18.60 | 20.90 | 21.60 | 0.00 | - | 11 | 18 | 21.44% |
| O240119P00082500 | 2022-09-19 11:47AM EDT | 82.50 | 19.45 | 23.50 | 23.90 | 0.00 | - | - | 1 | 21.41% |
| O240119P00085000 | 2022-09-13 12:17PM EDT | 85.00 | 19.00 | 25.90 | 26.30 | 0.00 | - | 38 | 38 | 21.90% |
| O240119P00100000 | 2022-09-28 2:48PM EDT | 100.00 | 39.90 | 39.80 | 41.90 | 0.00 | - | 5 | 16 | 33.91% |
| O240119P00105000 | 2022-08-18 10:58AM EDT | 105.00 | 32.00 | 38.90 | 42.30 | 0.00 | - | 2 | 4 | 0.00% |
| O240119P00110000 | 2022-08-25 3:57PM EDT | 110.00 | 39.27 | 46.80 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
