O - Realty Income Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
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 | 2023-05-15 11:33AM EDT | 30.00 | 31.77 | 30.30 | 31.80 | 0.00 | - | 2 | 0 | 66.85% |
| O240119C00032500 | 2023-03-02 3:54PM EDT | 32.50 | 31.51 | 30.50 | 31.30 | 0.00 | - | 5 | 0 | 83.03% |
| O240119C00035000 | 2023-06-08 11:29AM EDT | 35.00 | 25.90 | 25.30 | 26.70 | 0.00 | - | 2 | 27 | 52.83% |
| O240119C00037500 | 2022-10-17 12:56PM EDT | 37.50 | 20.30 | 26.10 | 26.70 | 0.00 | - | 1 | 5 | 73.46% |
| O240119C00040000 | 2023-06-08 11:35AM EDT | 40.00 | 21.00 | 20.60 | 21.60 | 0.00 | - | 3 | 21 | 40.80% |
| O240119C00042500 | 2023-03-30 3:04PM EDT | 42.50 | 20.07 | 20.30 | 21.10 | 0.00 | - | 3 | 3 | 53.59% |
| O240119C00045000 | 2023-06-02 1:12PM EDT | 45.00 | 15.37 | 15.80 | 16.80 | 0.00 | - | 6 | 56 | 34.03% |
| O240119C00047500 | 2023-05-30 11:47AM EDT | 47.50 | 12.36 | 13.80 | 14.30 | 0.00 | - | 7 | 35 | 29.47% |
| O240119C00050000 | 2023-05-30 1:30PM EDT | 50.00 | 10.13 | 11.50 | 11.80 | 0.00 | - | 1 | 288 | 25.03% |
| O240119C00052500 | 2023-06-02 9:51AM EDT | 52.50 | 8.80 | 9.40 | 9.60 | 0.00 | - | 1 | 729 | 23.15% |
| O240119C00055000 | 2023-06-06 12:10PM EDT | 55.00 | 6.90 | 7.40 | 7.70 | 0.00 | - | 1 | 250 | 22.57% |
| O240119C00057500 | 2023-06-07 12:05PM EDT | 57.50 | 5.60 | 5.60 | 5.80 | 0.00 | - | 1 | 78 | 20.86% |
| O240119C00060000 | 2023-06-09 12:59PM EDT | 60.00 | 4.00 | 4.00 | 4.20 | -0.10 | -2.44% | 23 | 376 | 19.74% |
| O240119C00062500 | 2023-06-07 2:10PM EDT | 62.50 | 2.58 | 2.65 | 2.80 | -0.25 | -8.83% | 5 | 395 | 18.36% |
| O240119C00065000 | 2023-06-09 10:51AM EDT | 65.00 | 1.70 | 1.65 | 1.75 | +0.03 | +1.80% | 9 | 1,328 | 17.36% |
| O240119C00067500 | 2023-06-09 12:56PM EDT | 67.50 | 0.95 | 0.95 | 1.10 | +0.04 | +4.40% | 3 | 1,905 | 17.14% |
| O240119C00070000 | 2023-06-09 1:37PM EDT | 70.00 | 0.59 | 0.50 | 0.60 | +0.06 | +11.32% | 6 | 1,444 | 16.44% |
| O240119C00072500 | 2023-06-09 10:46AM EDT | 72.50 | 0.28 | 0.25 | 0.45 | -0.03 | -9.68% | 2 | 709 | 17.60% |
| O240119C00075000 | 2023-06-09 10:45AM EDT | 75.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 731 | 17.33% |
| O240119C00077500 | 2023-05-19 9:32AM EDT | 77.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 422 | 25.42% |
| O240119C00080000 | 2023-05-30 9:34AM EDT | 80.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 565 | 21.31% |
| O240119C00082500 | 2023-05-10 11:20AM EDT | 82.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 12 | 142 | 19.63% |
| O240119C00085000 | 2023-05-24 11:46AM EDT | 85.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 15 | 252 | 24.90% |
| O240119C00090000 | 2023-05-30 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 48 | 25.73% |
| O240119C00095000 | 2022-10-14 3:38PM EDT | 95.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 38.40% |
| O240119C00100000 | 2023-05-18 9:39AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 29.40% |
| O240119C00105000 | 2022-07-06 1:40PM EDT | 105.00 | 0.50 | 0.15 | 0.90 | 0.00 | - | 2 | 12 | 47.07% |
| O240119C00110000 | 2023-04-20 12:28PM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 31.06% |
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 | 2023-05-26 1:36PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 21 | 48.73% |
| O240119P00032500 | 2023-05-23 9:30AM EDT | 32.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 60 | 43.85% |
| O240119P00035000 | 2023-05-23 10:12AM EDT | 35.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 54 | 40.92% |
| O240119P00037500 | 2023-04-17 10:45AM EDT | 37.50 | 0.35 | 0.05 | 0.35 | 0.00 | - | 10 | 16 | 39.11% |
| O240119P00040000 | 2023-05-02 11:58AM EDT | 40.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 2 | 79 | 39.38% |
| O240119P00042500 | 2023-05-26 9:30AM EDT | 42.50 | 0.80 | 0.05 | 0.50 | 0.00 | - | 2 | 61 | 33.20% |
| O240119P00045000 | 2023-06-09 12:50PM EDT | 45.00 | 0.50 | 0.30 | 0.55 | -0.15 | -23.08% | 1 | 150 | 29.69% |
| O240119P00047500 | 2023-06-05 2:48PM EDT | 47.50 | 0.68 | 0.50 | 0.75 | 0.00 | - | 1 | 245 | 27.95% |
| O240119P00050000 | 2023-06-09 1:08PM EDT | 50.00 | 0.75 | 0.75 | 0.85 | -0.15 | -16.67% | 3 | 619 | 24.67% |
| O240119P00052500 | 2023-06-09 12:47PM EDT | 52.50 | 1.11 | 1.05 | 1.15 | -0.19 | -14.62% | 1 | 1,840 | 22.85% |
| O240119P00055000 | 2023-06-09 1:03PM EDT | 55.00 | 1.55 | 1.45 | 1.65 | -0.03 | -1.90% | 2 | 1,129 | 21.67% |
| O240119P00057500 | 2023-06-08 2:41PM EDT | 57.50 | 2.17 | 2.05 | 2.20 | 0.00 | - | 9 | 452 | 19.79% |
| O240119P00060000 | 2023-06-08 11:05AM EDT | 60.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 167 | 1,178 | 18.74% |
| O240119P00062500 | 2023-06-08 2:41PM EDT | 62.50 | 4.13 | 4.00 | 4.20 | 0.00 | - | 9 | 454 | 17.37% |
| O240119P00065000 | 2023-06-08 1:31PM EDT | 65.00 | 5.60 | 5.40 | 5.70 | 0.00 | - | 2 | 283 | 16.58% |
| O240119P00067500 | 2023-05-25 10:51AM EDT | 67.50 | 9.60 | 7.20 | 7.90 | 0.00 | - | 5 | 440 | 18.54% |
| O240119P00070000 | 2023-05-18 11:29AM EDT | 70.00 | 10.05 | 9.30 | 10.00 | 0.00 | - | 6 | 274 | 18.99% |
| O240119P00072500 | 2023-05-30 3:19PM EDT | 72.50 | 14.00 | 11.10 | 12.30 | 0.00 | - | 1 | 136 | 20.15% |
| O240119P00075000 | 2023-05-08 9:41AM EDT | 75.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 80 | 243 | 0.00% |
| O240119P00077500 | 2023-02-14 1:11PM EDT | 77.50 | 11.60 | 15.20 | 15.70 | 0.00 | - | 1 | 44 | 0.00% |
| O240119P00080000 | 2023-04-28 12:37PM EDT | 80.00 | 17.34 | 21.10 | 22.00 | 0.00 | - | 5 | 0 | 44.01% |
| O240119P00082500 | 2022-09-19 11:47AM EDT | 82.50 | 19.45 | 24.10 | 25.00 | 0.00 | - | - | 1 | 49.77% |
| O240119P00085000 | 2023-02-03 2:53PM EDT | 85.00 | 18.30 | 20.40 | 20.90 | 0.00 | - | 1 | 2 | 0.00% |
| O240119P00090000 | 2023-04-19 2:47PM EDT | 90.00 | 28.60 | 29.30 | 31.00 | 0.00 | - | 1 | 2 | 46.34% |
| O240119P00100000 | 2022-09-28 2:48PM EDT | 100.00 | 39.90 | 35.60 | 39.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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 | 55.64% |
© 2023 Yahoo. Todos los derechos reservados.