Mercados españoles abiertos en 7 hrs 21 min
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.432,90 +70,15 (+0,26%) Dólar/Euro
1,0902 +0,0009 (+0,09%) Petróleo Brent
87,52 +0,05 (+0,06%) BTC-EUR
21.096,99 -262,20 (-1,23%)
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 enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00030000 | 2023-01-19 1:57PM EST | 30.00 | 35.70 | 35.50 | 40.50 | 0.00 | - | 2 | 32 | 55.31% |
| O250117C00032500 | 2023-01-12 10:21AM EST | 32.50 | 33.50 | 34.80 | 36.00 | 0.00 | - | 4 | 28 | 33.20% |
| O250117C00035000 | 2023-01-05 1:45PM EST | 35.00 | 28.32 | 32.40 | 33.50 | 0.00 | - | 1 | 1 | 30.27% |
| O250117C00037500 | 2022-11-29 9:34AM EST | 37.50 | 24.50 | 25.80 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| O250117C00040000 | 2023-01-24 10:20AM EST | 40.00 | 27.20 | 27.20 | 28.80 | 0.00 | - | 1 | 27 | 27.89% |
| O250117C00042500 | 2023-01-23 3:42PM EST | 42.50 | 24.08 | 24.70 | 26.40 | 0.00 | - | 1 | 1 | 26.06% |
| O250117C00045000 | 2023-01-20 2:36PM EST | 45.00 | 21.61 | 22.80 | 23.90 | 0.00 | - | 1 | 6 | 23.51% |
| O250117C00050000 | 2023-01-26 2:36PM EST | 50.00 | 18.78 | 18.70 | 19.60 | +0.48 | +2.62% | 3 | 30 | 22.55% |
| O250117C00052500 | 2022-12-22 2:52PM EST | 52.50 | 14.50 | 15.80 | 16.80 | 0.00 | - | 1 | 2 | 18.57% |
| O250117C00055000 | 2022-12-23 12:00PM EST | 55.00 | 13.60 | 14.00 | 14.80 | 0.00 | - | 1 | 19 | 18.35% |
| O250117C00057500 | 2022-11-18 11:49AM EST | 57.50 | 12.55 | 9.10 | 12.80 | 0.00 | - | 3 | 19 | 17.70% |
| O250117C00060000 | 2023-01-23 10:18AM EST | 60.00 | 11.00 | 11.30 | 12.40 | 0.00 | - | 1 | 24 | 21.74% |
| O250117C00062500 | 2023-01-26 9:54AM EST | 62.50 | 10.10 | 9.70 | 10.80 | +0.90 | +9.78% | 1 | 30 | 21.27% |
| O250117C00065000 | 2023-01-26 3:41PM EST | 65.00 | 8.55 | 8.30 | 9.10 | +0.25 | +3.01% | 1 | 108 | 20.22% |
| O250117C00067500 | 2023-01-26 3:41PM EST | 67.50 | 7.15 | 7.00 | 7.70 | +0.35 | +5.15% | 1 | 209 | 19.68% |
| O250117C00070000 | 2023-01-24 3:38PM EST | 70.00 | 5.89 | 5.80 | 6.50 | 0.00 | - | 3 | 151 | 19.35% |
| O250117C00072500 | 2023-01-24 3:50PM EST | 72.50 | 4.61 | 4.70 | 5.40 | 0.00 | - | 1 | 263 | 18.95% |
| O250117C00075000 | 2023-01-26 2:09PM EST | 75.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 9 | 44 | 17.93% |
| O250117C00080000 | 2023-01-26 2:44PM EST | 80.00 | 2.55 | 2.35 | 3.00 | +0.30 | +13.33% | 1 | 70 | 18.23% |
| O250117C00085000 | 2023-01-26 11:51AM EST | 85.00 | 1.53 | 1.40 | 2.00 | -0.07 | -4.38% | 2 | 63 | 18.05% |
| O250117C00090000 | 2023-01-06 2:32PM EST | 90.00 | 1.40 | 0.75 | 1.35 | 0.00 | - | 21 | 43 | 18.09% |
| O250117C00095000 | 2022-12-27 12:59PM EST | 95.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 2 | 3 | 18.12% |
| O250117C00100000 | 2022-10-24 2:32PM EST | 100.00 | 0.50 | 0.40 | 1.55 | 0.00 | - | 11 | 12 | 23.21% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00030000 | 2023-01-03 2:19PM EST | 30.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 1 | 38.75% |
| O250117P00032500 | 2022-10-06 11:40AM EST | 32.50 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 50.66% |
| O250117P00037500 | 2022-11-28 12:43PM EST | 37.50 | 1.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 56.30% |
| O250117P00040000 | 2023-01-11 11:07AM EST | 40.00 | 1.50 | 0.70 | 1.00 | 0.00 | - | 1 | 21 | 29.37% |
| O250117P00042500 | 2023-01-11 1:28PM EST | 42.50 | 1.66 | 0.00 | 1.45 | 0.00 | - | 1 | 20 | 29.72% |
| O250117P00045000 | 2023-01-25 11:09AM EST | 45.00 | 1.35 | 0.45 | 1.45 | 0.00 | - | 1 | 16 | 26.93% |
| O250117P00047500 | 2023-01-23 10:07AM EST | 47.50 | 1.80 | 1.30 | 1.75 | 0.00 | - | 2 | 19 | 25.86% |
| O250117P00050000 | 2023-01-26 1:47PM EST | 50.00 | 1.85 | 1.80 | 2.10 | -0.06 | -3.14% | 1 | 103 | 24.82% |
| O250117P00052500 | 2023-01-26 12:35PM EST | 52.50 | 2.30 | 1.95 | 2.40 | -0.60 | -20.69% | 2 | 14 | 23.38% |
| O250117P00055000 | 2023-01-26 3:10PM EST | 55.00 | 2.63 | 2.40 | 2.90 | -0.37 | -12.33% | 3 | 33 | 22.54% |
| O250117P00057500 | 2023-01-23 1:27PM EST | 57.50 | 3.59 | 2.95 | 3.50 | 0.00 | - | 1 | 21 | 21.79% |
| O250117P00060000 | 2023-01-26 3:47PM EST | 60.00 | 3.80 | 3.50 | 4.20 | -0.91 | -19.32% | 2 | 53 | 21.07% |
| O250117P00062500 | 2023-01-25 1:27PM EST | 62.50 | 5.20 | 4.10 | 5.00 | 0.00 | - | 2 | 569 | 20.36% |
| O250117P00065000 | 2023-01-26 3:50PM EST | 65.00 | 5.30 | 5.00 | 5.80 | -0.80 | -13.11% | 102 | 332 | 19.35% |
| O250117P00067500 | 2023-01-24 11:35AM EST | 67.50 | 7.29 | 5.80 | 6.90 | 0.00 | - | 20 | 184 | 18.84% |
| O250117P00070000 | 2022-12-07 11:33AM EST | 70.00 | 11.38 | 9.90 | 11.20 | 0.00 | - | 100 | 104 | 26.40% |
| O250117P00072500 | 2023-01-05 10:45AM EST | 72.50 | 12.20 | 8.40 | 9.30 | 0.00 | - | 1 | 2 | 17.32% |
| O250117P00080000 | 2022-12-27 1:13PM EST | 80.00 | 17.50 | 13.00 | 14.00 | 0.00 | - | 1 | 2 | 15.09% |
© 2023 Yahoo. Todos los derechos reservados.
