Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
79,10 -1,76 (-2,18%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.648,86 +337,37 (+0,96%)
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:
Llamadaspara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00030000 | 2023-11-03 12:35PM EST | 30.00 | 21.20 | 22.50 | 25.40 | 0.00 | - | 5 | 0 | 67.14% |
| O240517C00035000 | 2023-10-31 8:32AM EST | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 12:45PM EST | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 42.73% |
| O240517C00040000 | 2023-11-27 9:50AM EST | 40.00 | 14.10 | 12.90 | 15.20 | 0.00 | - | 2 | 2,636 | 36.91% |
| O240517C00042500 | 2023-06-02 10:25AM EST | 42.50 | 17.91 | 17.00 | 18.10 | 0.00 | - | 1 | 0 | 80.54% |
| O240517C00045000 | 2023-11-29 1:32PM EST | 45.00 | 9.50 | 8.90 | 10.30 | 0.00 | - | 8 | 282 | 27.27% |
| O240517C00047500 | 2023-11-28 9:59AM EST | 47.50 | 7.35 | 6.70 | 9.30 | 0.00 | - | 1 | 528 | 36.06% |
| O240517C00050000 | 2023-12-01 10:52AM EST | 50.00 | 5.58 | 5.50 | 6.10 | +0.21 | +3.91% | 4 | 1,967 | 23.37% |
| O240517C00052500 | 2023-12-01 1:34PM EST | 52.50 | 3.99 | 3.90 | 4.30 | +0.47 | +13.35% | 2 | 4,703 | 21.67% |
| O240517C00055000 | 2023-12-01 1:42PM EST | 55.00 | 2.71 | 2.40 | 2.90 | +0.33 | +13.87% | 13 | 1,458 | 20.89% |
| O240517C00057500 | 2023-12-01 3:57PM EST | 57.50 | 1.60 | 1.50 | 1.75 | +0.20 | +14.29% | 11 | 306 | 19.64% |
| O240517C00060000 | 2023-12-01 12:52PM EST | 60.00 | 0.90 | 0.75 | 0.95 | +0.15 | +20.00% | 25 | 381 | 18.59% |
| O240517C00062500 | 2023-12-01 1:02PM EST | 62.50 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 17 | 367 | 18.19% |
| O240517C00065000 | 2023-11-28 12:18PM EST | 65.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 2 | 726 | 18.80% |
| O240517C00067500 | 2023-11-08 9:30AM EST | 67.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 119 | 22.53% |
| O240517C00070000 | 2023-11-30 10:39AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 267 | 17.58% |
| O240517C00075000 | 2023-11-14 2:20PM EST | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 118 | 27.05% |
| O240517C00080000 | 2023-07-13 1:26PM EST | 80.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 35.89% |
| O240517C00085000 | 2023-10-31 11:02AM EST | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 31.45% |
Ventaspara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 11:09AM EST | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 53.52% |
| O240517P00027500 | 2023-10-13 8:45AM EST | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 49.71% |
| O240517P00030000 | 2023-11-03 12:30PM EST | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 51.61% |
| O240517P00032500 | 2023-11-03 2:59PM EST | 32.50 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 53.03% |
| O240517P00035000 | 2023-11-03 8:41AM EST | 35.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 41.55% |
| O240517P00037500 | 2023-11-24 10:59AM EST | 37.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 34.77% |
| O240517P00040000 | 2023-11-30 10:32AM EST | 40.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 831 | 32.13% |
| O240517P00042500 | 2023-11-29 3:21PM EST | 42.50 | 0.44 | 0.25 | 0.45 | 0.00 | - | 2 | 667 | 28.91% |
| O240517P00045000 | 2023-11-30 1:14PM EST | 45.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 3 | 365 | 26.64% |
| O240517P00047500 | 2023-12-01 3:04PM EST | 47.50 | 0.80 | 0.65 | 0.95 | -0.10 | -11.11% | 2 | 904 | 24.51% |
| O240517P00050000 | 2023-11-29 3:37PM EST | 50.00 | 1.26 | 1.20 | 1.30 | -0.17 | -11.89% | 8 | 640 | 21.70% |
| O240517P00052500 | 2023-12-01 12:32PM EST | 52.50 | 2.00 | 1.80 | 2.50 | -0.30 | -13.04% | 6 | 487 | 23.83% |
| O240517P00055000 | 2023-12-01 2:32PM EST | 55.00 | 3.20 | 2.85 | 3.40 | -0.38 | -10.61% | 3 | 540 | 21.58% |
| O240517P00057500 | 2023-12-01 12:29PM EST | 57.50 | 4.40 | 4.20 | 4.70 | -0.85 | -16.19% | 80 | 294 | 20.02% |
| O240517P00060000 | 2023-11-22 12:27PM EST | 60.00 | 7.30 | 6.00 | 6.60 | 0.00 | - | 2 | 172 | 20.69% |
| O240517P00062500 | 2023-11-15 10:43AM EST | 62.50 | 10.10 | 7.90 | 9.30 | 0.00 | - | 14 | 100 | 26.77% |
| O240517P00065000 | 2023-11-27 12:15PM EST | 65.00 | 11.04 | 10.00 | 12.40 | 0.00 | - | 2 | 2 | 35.84% |
| O240517P00067500 | 2023-07-13 9:42AM EST | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 1:00PM EST | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 67.76% |
| O240517P00080000 | 2023-08-21 10:28AM EST | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 35.94% |
© 2023 Yahoo. Todos los derechos reservados.