O - Realty Income Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O250117C000300002023-05-31 10:13AM EDT30.0028.9529.1031.200.00-241843.82%
O250117C000325002023-05-31 10:27AM EDT32.5026.5726.4028.600.00-263038.65%
O250117C000350002023-06-02 11:50AM EDT35.0024.9024.0026.100.00-21234.82%
O250117C000375002023-03-27 3:02PM EDT37.5023.6023.1024.900.00-101040.69%
O250117C000400002023-05-19 10:17AM EDT40.0020.9519.4021.200.00-42628.64%
O250117C000425002023-05-26 12:49PM EDT42.5016.6017.0018.600.00-2624.67%
O250117C000450002023-05-09 3:07PM EDT45.0018.4814.7016.600.00-51324.70%
O250117C000475002023-05-24 9:43AM EDT47.5013.6312.5014.700.00-1824.56%
O250117C000500002023-05-30 12:10PM EDT50.0011.5010.7012.700.00-34723.41%
O250117C000525002023-05-30 10:57AM EDT52.509.509.6010.500.00-959921.11%
O250117C000550002023-06-06 12:44PM EDT55.008.427.609.30+0.24+2.93%12822.28%
O250117C000575002023-06-06 12:44PM EDT57.506.966.007.80+0.36+5.45%22221.72%
O250117C000600002023-06-06 10:09AM EDT60.005.505.206.50-0.30-5.17%36521.36%
O250117C000625002023-06-06 1:03PM EDT62.504.504.005.00-0.20-4.26%114119.85%
O250117C000650002023-06-06 3:30PM EDT65.003.563.203.80-0.14-3.78%117018.83%
O250117C000675002023-06-06 2:28PM EDT67.502.752.303.100.00-543718.98%
O250117C000700002023-06-06 11:21AM EDT70.002.351.702.30+0.35+17.50%222818.30%
O250117C000725002023-06-06 10:37AM EDT72.501.501.201.65+0.05+3.45%128717.64%
O250117C000750002023-06-06 1:03PM EDT75.001.100.901.35+0.07+6.80%212418.02%
O250117C000775002023-05-30 3:44PM EDT77.500.640.601.100.00-24318.34%
O250117C000800002023-06-05 2:20PM EDT80.000.650.000.000.00-21456.25%
O250117C000850002023-05-18 10:30AM EDT85.000.600.000.700.00-59719.90%
O250117C000900002023-05-23 12:14PM EDT90.000.150.000.750.00-64222.55%
O250117C000950002023-03-20 9:58AM EDT95.000.500.001.550.00-1429.77%
O250117C001000002023-05-11 10:43AM EDT100.000.100.000.500.00-24024.39%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O250117P000300002023-05-31 9:58AM EDT30.000.350.050.550.00-106236.08%
O250117P000325002023-04-26 12:21PM EDT32.500.800.005.000.00-101050.50%
O250117P000350002023-06-05 1:57PM EDT35.000.550.001.000.00-12634.03%
O250117P000375002023-05-30 11:40AM EDT37.500.950.001.600.00-101435.30%
O250117P000400002023-06-06 10:27AM EDT40.001.050.701.300.00-48529.52%
O250117P000425002023-05-25 12:59PM EDT42.501.751.001.500.00-22727.50%
O250117P000450002023-05-08 3:30PM EDT45.001.851.101.900.00-32626.50%
O250117P000475002023-05-23 1:22PM EDT47.502.381.802.300.00-12425.14%
O250117P000500002023-05-31 9:30AM EDT50.003.402.052.700.00-112723.49%
O250117P000525002023-05-25 10:06AM EDT52.503.602.303.600.00-14023.56%
O250117P000550002023-06-06 11:00AM EDT55.003.903.204.300.00-38422.35%
O250117P000575002023-06-02 1:35PM EDT57.504.804.105.200.00-15921.45%
O250117P000600002023-06-06 11:38AM EDT60.005.805.106.10+0.10+1.75%123620.10%
O250117P000625002023-05-31 2:18PM EDT62.507.086.207.300.00-256919.26%
O250117P000650002023-06-06 11:45AM EDT65.008.307.508.80+0.20+2.47%149918.90%
O250117P000675002023-02-21 10:30AM EDT67.507.3010.5011.700.00-118622.84%
O250117P000700002023-06-05 3:28PM EDT70.0011.4010.5012.300.00-413818.38%
O250117P000725002023-05-25 11:16AM EDT72.5014.8012.1014.300.00-1218.37%
O250117P000800002022-12-27 2:13PM EDT80.0017.5013.0014.000.00-120.00%
O250117P001000002023-04-10 2:57PM EDT100.0037.5435.0040.000.00--015.72%