Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,92+0,41 (+0,76%)
A partir del 01:49PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240517C000250002024-03-18 11:06AM EDT25.0027.1627.3030.300.00-10175.44%
O240517C000300002023-11-03 1:35PM EDT30.0021.2022.5025.400.00-5066.41%
O240517C000350002023-10-31 9:32AM EDT35.0011.480.000.000.00-22400.00%
O240517C000375002023-11-03 1:45PM EDT37.5013.8115.3017.700.00-5095.46%
O240517C000400002024-03-13 2:45PM EDT40.0014.1014.0014.20+1.60+12.80%1253.71%
O240517C000425002024-03-25 9:30AM EDT42.509.8311.4011.700.00-1444.78%
O240517C000450002024-03-27 3:22PM EDT45.008.709.009.200.00-561136.18%
O240517C000475002024-03-28 11:42AM EDT47.506.606.606.80+0.58+9.63%21,85330.32%
O240517C000500002024-03-28 1:09PM EDT50.004.434.304.50+0.53+13.59%42,04225.07%
O240517C000525002024-03-28 1:17PM EDT52.502.432.352.45+0.38+18.54%625,14920.70%
O240517C000550002024-03-28 1:16PM EDT55.001.051.001.05+0.20+23.53%1952,49218.85%
O240517C000575002024-03-28 1:18PM EDT57.500.350.300.40+0.10+40.00%953,92019.12%
O240517C000600002024-03-28 1:05PM EDT60.000.100.050.10+0.02+25.00%673,11618.36%
O240517C000625002024-03-28 12:45PM EDT62.500.040.000.050.00-22,46520.80%
O240517C000650002024-03-27 11:16AM EDT65.000.030.000.050.00-401,27625.20%
O240517C000675002024-03-20 9:30AM EDT67.500.050.000.050.00-129129.49%
O240517C000700002024-03-26 11:47AM EDT70.000.050.000.050.00-142333.40%
O240517C000750002024-03-13 9:52AM EDT75.000.050.000.400.00-113350.78%
O240517C000800002024-01-22 4:39PM EDT80.000.030.001.900.00-12282.37%
O240517C000850002023-10-31 12:02PM EDT85.000.100.000.100.00-1153.13%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240517P000250002023-10-03 12:09PM EDT25.000.050.000.150.00--1096.09%
O240517P000275002023-10-13 9:45AM EDT27.500.100.000.100.00-11180.47%
O240517P000300002024-03-15 1:08PM EDT30.000.110.000.200.00-12078.52%
O240517P000325002023-12-05 10:53AM EDT32.500.060.000.250.00-84571.48%
O240517P000350002024-02-14 1:06PM EDT35.000.050.000.750.00-13977.64%
O240517P000375002024-03-27 1:16PM EDT37.500.020.000.050.00-14846.29%
O240517P000400002024-03-26 2:46PM EDT40.000.030.000.050.00-698639.06%
O240517P000425002024-03-27 1:15PM EDT42.500.050.000.050.00-170532.03%
O240517P000450002024-03-28 12:09PM EDT45.000.080.050.10+0.01+14.29%974328.71%
O240517P000475002024-03-28 12:40PM EDT47.500.120.100.15-0.06-33.33%521,55323.58%
O240517P000500002024-03-28 1:11PM EDT50.000.340.300.35-0.06-15.00%882,17320.70%
O240517P000525002024-03-28 1:00PM EDT52.500.820.800.85-0.22-21.15%511,19018.29%
O240517P000550002024-03-28 12:36PM EDT55.002.001.902.00-0.29-12.66%161,16517.16%
O240517P000575002024-03-28 11:53AM EDT57.503.803.703.90-0.65-14.61%2443617.63%
O240517P000600002024-03-28 11:13AM EDT60.006.136.006.30-1.67-21.41%1721922.22%
O240517P000625002024-03-20 11:58AM EDT62.5010.408.408.700.00-112524.51%
O240517P000650002024-01-12 2:26PM EDT65.006.8110.7013.900.00-31555.37%
O240517P000675002023-07-13 10:42AM EDT67.507.709.209.500.00--610.00%
O240517P000700002023-09-20 2:00PM EDT70.0015.8019.9021.300.00--0117.31%
O240517P000800002023-08-21 11:28AM EDT80.0024.0025.5025.800.00--00.00%