Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,27-1,00 (-1,66%)
A partir del 02:10PM EDT. Mercado abierto.
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
O240119C000325002022-09-19 1:57PM EDT32.5032.0026.5027.200.00-101033.89%
O240119C000350002022-09-30 9:54AM EDT35.0023.2724.0024.700.00-103030.30%
O240119C000400002022-09-30 2:28PM EDT40.0018.9619.6020.100.00-22428.22%
O240119C000425002022-06-28 9:43AM EDT42.5025.700.000.000.00-110.00%
O240119C000450002022-09-29 3:08PM EDT45.0014.3815.5015.800.00-2926.59%
O240119C000475002022-10-03 11:11AM EDT47.5013.5613.6014.100.00-11327.52%
O240119C000500002022-09-27 1:31PM EDT50.0012.5311.8012.200.00-1610926.56%
O240119C000525002022-09-27 2:14PM EDT52.5010.6010.2010.500.00--326.01%
O240119C000550002022-09-29 3:32PM EDT55.008.008.709.000.00-4512725.73%
O240119C000575002022-09-27 1:57PM EDT57.507.707.307.600.00-12725.29%
O240119C000600002022-10-04 1:47PM EDT60.006.706.106.400.00-112725.06%
O240119C000625002022-10-04 12:11PM EDT62.505.705.005.300.00-113424.67%
O240119C000650002022-10-04 10:26AM EDT65.005.004.004.400.00-1018924.52%
O240119C000675002022-10-04 11:24AM EDT67.503.903.203.500.00-354623.89%
O240119C000700002022-10-04 3:36PM EDT70.002.902.552.800.00-2839423.56%
O240119C000725002022-10-05 1:29PM EDT72.502.042.052.30+0.06+3.03%1214423.62%
O240119C000750002022-10-05 1:29PM EDT75.001.751.551.700.00-819622.78%
O240119C000775002022-10-05 12:43PM EDT77.501.321.201.40-0.18-12.00%220923.00%
O240119C000800002022-10-04 9:45AM EDT80.001.200.901.100.00-527722.88%
O240119C000825002022-09-30 9:47AM EDT82.500.800.700.900.00-65723.05%
O240119C000850002022-09-22 3:54PM EDT85.000.870.001.600.00-212928.92%
O240119C000900002022-09-26 11:47AM EDT90.000.500.151.250.00-53429.57%
O240119C000950002022-09-29 10:31AM EDT95.000.650.051.750.00-12035.27%
O240119C001000002022-09-30 9:47AM EDT100.000.690.001.350.00-52335.10%
O240119C001050002022-07-06 1:40PM EDT105.000.500.150.900.00-21233.79%
O240119C001100002022-09-26 10:24AM EDT110.000.050.000.400.00-21130.32%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240119P000325002022-10-04 9:43AM EDT32.501.000.351.500.00-1847.02%
O240119P000350002022-09-27 11:18AM EDT35.001.020.251.650.00-65243.74%
O240119P000375002022-09-29 3:35PM EDT37.501.100.702.800.00-1647.84%
O240119P000400002022-10-03 11:37AM EDT40.001.521.401.550.00-22334.39%
O240119P000425002022-10-04 2:13PM EDT42.501.651.701.900.00-52332.89%
O240119P000450002022-09-29 3:41PM EDT45.002.452.102.350.00-54231.65%
O240119P000475002022-10-04 12:29PM EDT47.502.502.652.900.00-114630.55%
O240119P000500002022-10-04 2:04PM EDT50.003.103.203.500.00-15129.29%
O240119P000525002022-10-04 10:23AM EDT52.503.674.004.300.00-11728.50%
O240119P000550002022-10-04 10:02AM EDT55.004.464.905.100.00-112027.25%
O240119P000575002022-09-28 9:38AM EDT57.505.825.906.200.00-17326.73%
O240119P000600002022-10-05 1:01PM EDT60.007.207.007.40+0.55+8.27%221226.09%
O240119P000625002022-10-03 9:35AM EDT62.508.728.308.600.00-18124.96%
O240119P000650002022-09-23 12:59PM EDT65.008.219.7010.100.00-118124.45%
O240119P000675002022-10-03 1:10PM EDT67.5011.4411.3011.700.00-240623.80%
O240119P000700002022-09-28 9:39AM EDT70.0013.1012.9013.400.00-218723.05%
O240119P000725002022-09-19 10:18AM EDT72.5011.7014.8015.200.00-1014322.16%
O240119P000750002022-10-05 9:50AM EDT75.0017.0016.9017.20-0.20-1.16%236821.64%
O240119P000775002022-09-29 9:50AM EDT77.5019.3019.1019.300.00-14421.14%
O240119P000800002022-09-22 12:17PM EDT80.0018.6020.9021.600.00-111821.44%
O240119P000825002022-09-19 11:47AM EDT82.5019.4523.5023.900.00--121.41%
O240119P000850002022-09-13 12:17PM EDT85.0019.0025.9026.300.00-383821.90%
O240119P001000002022-09-28 2:48PM EDT100.0039.9039.8041.900.00-51633.91%
O240119P001050002022-08-18 10:58AM EDT105.0032.0038.9042.300.00-240.00%
O240119P001100002022-08-25 3:57PM EDT110.0039.2746.8050.500.00-200.00%