Mercados españoles abiertos en 5 hrs 47 min

Realty Income Corporation (O)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,04+1,01 (+1,94%)
Al cierre: 04:00PM EDT
53,00 -0,04 (-0,08%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240621C000250002024-01-11 1:41PM EDT25.0034.1026.1030.500.00-11106.06%
O240621C000275002024-04-16 10:06AM EDT27.5023.6024.3028.00+23.60--0113.18%
O240621C000300002024-01-03 10:31AM EDT30.0028.300.0027.000.00-11189.06%
O240621C000350002023-11-01 10:00AM EDT35.0012.780.000.000.00-100.00%
O240621C000375002023-10-30 11:51AM EDT37.508.9115.6017.900.00--283.25%
O240621C000400002024-01-31 11:57AM EDT40.0015.500.000.000.00-110.00%
O240621C000425002024-02-28 1:18PM EDT42.509.659.9014.300.00-5067.53%
O240621C000450002024-04-15 11:11AM EDT45.007.007.808.600.00-1410837.89%
O240621C000475002024-04-19 2:41PM EDT47.505.504.606.40+0.90+19.57%316234.20%
O240621C000500002024-04-19 2:41PM EDT50.003.493.703.80+0.46+15.18%3435122.71%
O240621C000525002024-04-19 3:57PM EDT52.502.002.002.10+0.70+53.85%891,05821.12%
O240621C000550002024-04-19 3:59PM EDT55.000.900.900.95+0.30+50.00%2523,08019.97%
O240621C000575002024-04-19 2:51PM EDT57.500.300.300.35+0.10+50.00%1371,90319.34%
O240621C000600002024-04-19 3:54PM EDT60.000.100.100.150.00-584,61720.56%
O240621C000625002024-04-19 10:30AM EDT62.500.050.050.10-0.05-50.00%12,66723.54%
O240621C000650002024-04-19 3:33PM EDT65.000.100.000.10+0.05+100.00%853827.93%
O240621C000675002024-04-12 1:58PM EDT67.500.050.000.100.00-214632.03%
O240621C000700002024-03-27 10:27AM EDT70.000.380.000.150.00-39738.48%
O240621C000750002024-01-17 11:40AM EDT75.000.070.000.100.00--142.87%
O240621C000800002023-12-19 10:30AM EDT80.000.050.000.750.00--662.40%
O240621C000850002024-01-09 12:34PM EDT85.000.050.000.000.00--225.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O240621P000275002023-11-21 12:43PM EDT27.500.050.000.100.00--771.88%
O240621P000300002024-01-18 2:49PM EDT30.000.030.001.350.00-335103.13%
O240621P000325002024-01-10 3:55PM EDT32.500.050.001.350.00-2591.16%
O240621P000350002024-03-20 3:36PM EDT35.000.030.000.750.00-111868.95%
O240621P000375002024-02-23 11:01AM EDT37.500.100.000.500.00-12854.30%
O240621P000400002024-04-15 1:18PM EDT40.000.100.000.100.00-115138.09%
O240621P000425002024-04-19 12:55PM EDT42.500.060.050.20-0.05-45.45%176035.94%
O240621P000450002024-04-19 9:30AM EDT45.000.250.150.20+0.04+19.05%3531728.37%
O240621P000475002024-04-19 3:09PM EDT47.500.350.300.40-0.12-25.53%71,28225.73%
O240621P000500002024-04-19 3:59PM EDT50.000.750.700.75-0.25-25.00%1011,53522.56%
O240621P000525002024-04-19 3:59PM EDT52.501.501.501.60-0.55-26.83%3431,50621.60%
O240621P000550002024-04-19 3:58PM EDT55.002.952.903.00-1.16-28.22%671821.09%
O240621P000575002024-04-19 9:30AM EDT57.505.504.805.00-0.50-8.33%237022.66%
O240621P000600002024-04-18 11:51AM EDT60.008.705.607.400.00-136327.56%
O240621P000625002024-03-28 9:30AM EDT62.508.878.2010.900.00-29950.56%
O240621P000650002024-04-04 1:14PM EDT65.0011.9110.0013.800.00-124062.99%
O240621P000675002024-01-10 10:55AM EDT67.508.2014.6015.700.00-1028059.72%
O240621P000700002024-01-24 11:26AM EDT70.0014.6315.2017.700.00-2055.59%