Mercados españoles abiertos en 3 hrs 50 min
S&P 500
4.179,76 +60,55 (+1,47%) Nasdaq
12.200,82 +384,50 (+3,25%) NIKKEI 225
27.502,19 +100,14 (+0,37%) Dólar/Euro
1,0892 -0,0019 (-0,17%) Petróleo Brent
82,22 +0,05 (+0,06%) BTC-EUR
21.605,55 -476,73 (-2,16%)
Realty Income Corporation (O)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240119C00030000 | 2023-02-01 11:54AM EST | 30.00 | 37.45 | 37.50 | 38.30 | 0.00 | - | 10 | 11 | 50.15% |
| O240119C00032500 | 2023-01-09 12:59PM EST | 32.50 | 32.40 | 35.10 | 35.80 | 0.00 | - | 8 | 0 | 45.75% |
| O240119C00035000 | 2022-11-30 10:32AM EST | 35.00 | 26.97 | 28.30 | 29.10 | 0.00 | - | 13 | 30 | 0.00% |
| O240119C00037500 | 2022-10-17 11:56AM EST | 37.50 | 20.30 | 26.10 | 26.70 | 0.00 | - | 1 | 5 | 0.00% |
| O240119C00040000 | 2023-01-25 9:38AM EST | 40.00 | 27.00 | 27.50 | 28.30 | 0.00 | - | 5 | 18 | 34.38% |
| O240119C00042500 | 2023-01-09 1:34PM EST | 42.50 | 22.32 | 25.00 | 25.90 | 0.00 | - | 1 | 0 | 32.52% |
| O240119C00045000 | 2023-02-01 10:10AM EST | 45.00 | 22.80 | 22.50 | 23.50 | 0.00 | - | 3 | 12 | 30.49% |
| O240119C00047500 | 2023-01-30 3:35PM EST | 47.50 | 20.46 | 20.20 | 21.10 | 0.00 | - | 15 | 31 | 28.31% |
| O240119C00050000 | 2023-02-02 3:07PM EST | 50.00 | 18.30 | 18.10 | 18.80 | +0.05 | +0.27% | 1 | 256 | 26.92% |
| O240119C00052500 | 2023-01-30 1:32PM EST | 52.50 | 16.10 | 15.80 | 16.70 | 0.00 | - | 4 | 118 | 26.64% |
| O240119C00055000 | 2023-02-02 1:03PM EST | 55.00 | 14.70 | 13.80 | 14.40 | +0.60 | +4.26% | 4 | 248 | 24.49% |
| O240119C00057500 | 2023-01-31 9:40AM EST | 57.50 | 11.56 | 11.60 | 12.50 | 0.00 | - | 1 | 78 | 24.30% |
| O240119C00060000 | 2023-02-02 1:32PM EST | 60.00 | 10.20 | 9.70 | 10.50 | +0.24 | +2.41% | 1 | 237 | 22.99% |
| O240119C00062500 | 2023-01-30 3:56PM EST | 62.50 | 8.14 | 8.00 | 8.40 | 0.00 | - | 3 | 331 | 20.79% |
| O240119C00065000 | 2023-02-01 3:56PM EST | 65.00 | 6.72 | 6.50 | 6.80 | 0.00 | - | 197 | 446 | 20.21% |
| O240119C00067500 | 2023-02-02 2:25PM EST | 67.50 | 5.06 | 4.90 | 5.40 | -0.13 | -2.50% | 10 | 918 | 19.73% |
| O240119C00070000 | 2023-02-02 3:12PM EST | 70.00 | 3.70 | 3.60 | 4.00 | +0.10 | +2.78% | 11 | 932 | 18.55% |
| O240119C00072500 | 2023-02-02 11:04AM EST | 72.50 | 3.10 | 2.50 | 2.95 | +0.53 | +20.62% | 60 | 703 | 17.96% |
| O240119C00075000 | 2023-02-02 12:31PM EST | 75.00 | 2.11 | 1.70 | 2.10 | +0.41 | +24.12% | 31 | 742 | 17.41% |
| O240119C00077500 | 2023-02-02 2:22PM EST | 77.50 | 1.25 | 1.10 | 1.40 | +0.20 | +19.05% | 3 | 422 | 16.71% |
| O240119C00080000 | 2023-02-02 1:38PM EST | 80.00 | 0.87 | 0.70 | 0.90 | +0.12 | +16.00% | 18 | 507 | 16.14% |
| O240119C00082500 | 2023-01-31 10:47AM EST | 82.50 | 0.55 | 0.40 | 0.60 | 0.00 | - | 2 | 157 | 16.00% |
| O240119C00085000 | 2023-02-02 11:28AM EST | 85.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 239 | 15.97% |
| O240119C00090000 | 2023-01-27 12:15PM EST | 90.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 38 | 18.34% |
| O240119C00095000 | 2022-10-14 2:38PM EST | 95.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 24.46% |
| O240119C00100000 | 2023-01-23 2:30PM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 55 | 18.90% |
| O240119C00105000 | 2022-07-06 12:40PM EST | 105.00 | 0.50 | 0.15 | 0.90 | 0.00 | - | 2 | 12 | 31.32% |
| O240119C00110000 | 2023-01-04 10:19AM EST | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 25.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240119P00030000 | 2023-02-02 10:25AM EST | 30.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 5 | 5 | 45.12% |
| O240119P00032500 | 2023-01-24 10:08AM EST | 32.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 13 | 42.53% |
| O240119P00035000 | 2023-01-23 10:24AM EST | 35.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 52 | 38.72% |
| O240119P00037500 | 2022-09-29 2:35PM EST | 37.50 | 1.10 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 59.84% |
| O240119P00040000 | 2023-01-30 9:30AM EST | 40.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 49 | 35.45% |
| O240119P00042500 | 2023-01-23 2:45PM EST | 42.50 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 38 | 32.72% |
| O240119P00045000 | 2023-02-01 2:13PM EST | 45.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 85 | 29.42% |
| O240119P00047500 | 2023-01-20 1:57PM EST | 47.50 | 0.81 | 0.00 | 0.80 | 0.00 | - | 1 | 97 | 28.97% |
| O240119P00050000 | 2023-01-25 3:57PM EST | 50.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 3 | 194 | 26.61% |
| O240119P00052500 | 2023-01-23 3:21PM EST | 52.50 | 1.12 | 0.90 | 1.10 | 0.00 | - | 23 | 155 | 24.94% |
| O240119P00055000 | 2023-02-02 2:32PM EST | 55.00 | 1.25 | 1.15 | 1.40 | -0.10 | -7.41% | 2 | 236 | 23.65% |
| O240119P00057500 | 2023-01-30 1:06PM EST | 57.50 | 1.56 | 1.50 | 1.70 | 0.00 | - | 1 | 218 | 21.96% |
| O240119P00060000 | 2023-02-02 11:17AM EST | 60.00 | 1.95 | 1.90 | 2.20 | -0.10 | -4.88% | 9 | 301 | 20.92% |
| O240119P00062500 | 2023-02-01 12:19PM EST | 62.50 | 2.90 | 2.55 | 2.95 | 0.00 | - | 3 | 154 | 20.44% |
| O240119P00065000 | 2023-02-02 11:17AM EST | 65.00 | 3.50 | 3.30 | 3.60 | +0.29 | +9.03% | 18 | 327 | 18.89% |
| O240119P00067500 | 2023-01-27 1:35PM EST | 67.50 | 4.09 | 4.20 | 4.60 | 0.00 | - | 2 | 422 | 18.08% |
| O240119P00070000 | 2023-02-01 2:00PM EST | 70.00 | 6.00 | 5.20 | 5.70 | 0.00 | - | 6 | 243 | 16.91% |
| O240119P00072500 | 2023-01-05 10:44AM EST | 72.50 | 10.70 | 6.70 | 7.00 | 0.00 | - | 1 | 137 | 15.65% |
| O240119P00075000 | 2023-01-17 10:54AM EST | 75.00 | 9.40 | 8.20 | 8.70 | 0.00 | - | 3 | 406 | 15.08% |
| O240119P00077500 | 2022-09-29 8:50AM EST | 77.50 | 19.30 | 15.90 | 16.70 | 0.00 | - | 1 | 44 | 39.82% |
| O240119P00080000 | 2023-01-17 10:45AM EST | 80.00 | 13.40 | 12.20 | 12.90 | 0.00 | - | 2 | 113 | 15.33% |
| O240119P00082500 | 2022-09-19 10:47AM EST | 82.50 | 19.45 | 24.10 | 25.00 | 0.00 | - | - | 1 | 55.93% |
| O240119P00085000 | 2023-01-30 11:30AM EST | 85.00 | 17.00 | 16.90 | 17.60 | 0.00 | - | 1 | 1 | 16.59% |
| O240119P00100000 | 2022-09-28 1:48PM EST | 100.00 | 39.90 | 35.60 | 39.00 | 0.00 | - | 5 | 0 | 51.39% |
| O240119P00105000 | 2022-08-18 9:58AM EST | 105.00 | 32.00 | 38.90 | 42.30 | 0.00 | - | 2 | 4 | 54.57% |
| O240119P00110000 | 2022-08-25 2:57PM EST | 110.00 | 39.27 | 46.80 | 50.50 | 0.00 | - | 2 | 0 | 63.32% |
© 2023 Yahoo. Todos los derechos reservados.
