Mercados españoles cerrados

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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O250117C000250002024-02-21 11:39AM EDT25.0027.4825.0029.500.00-1076.27%
O250117C000275002023-10-24 9:43AM EDT27.5022.0124.0027.700.00-2077.91%
O250117C000300002024-04-10 1:51PM EDT30.0021.9020.8024.900.00-11166.16%
O250117C000325002024-04-17 1:27PM EDT32.5018.6018.3022.000.00-21254.25%
O250117C000350002024-04-17 1:14PM EDT35.0016.2516.6019.800.00-22751.32%
O250117C000375002024-04-11 12:58PM EDT37.5015.2013.6017.500.00-2347.08%
O250117C000400002024-04-19 3:00PM EDT40.0013.0011.6015.40+1.25+10.64%423144.50%
O250117C000425002024-04-19 1:24PM EDT42.5011.0011.0011.20+1.30+13.40%125523.37%
O250117C000450002024-04-17 1:14PM EDT45.007.609.009.200.00-243623.43%
O250117C000475002024-04-19 2:54PM EDT47.507.007.107.30+1.10+18.64%136922.71%
O250117C000500002024-04-19 10:11AM EDT50.005.265.405.60+0.96+22.33%701,17721.96%
O250117C000525002024-04-19 1:20PM EDT52.504.004.004.20+0.62+18.34%2242,20621.61%
O250117C000550002024-04-19 3:25PM EDT55.002.802.852.95+0.40+16.67%1002,29620.72%
O250117C000575002024-04-19 2:49PM EDT57.501.901.952.05+0.30+18.75%311,23820.41%
O250117C000600002024-04-19 2:19PM EDT60.001.301.301.45+0.30+30.00%542,30020.62%
O250117C000625002024-04-19 2:26PM EDT62.500.830.800.90+0.22+36.07%191,24219.93%
O250117C000650002024-04-19 3:59PM EDT65.000.550.550.60+0.15+37.50%341,29920.06%
O250117C000675002024-04-17 1:06PM EDT67.500.210.300.400.00-101,13020.24%
O250117C000700002024-04-19 9:53AM EDT70.000.200.150.25+0.05+33.33%1751,17520.17%
O250117C000725002024-04-09 1:21PM EDT72.500.230.100.200.00-137121.14%
O250117C000750002024-04-19 10:01AM EDT75.000.100.050.75+0.05+100.00%140230.76%
O250117C000775002024-03-28 10:53AM EDT77.500.150.000.750.00-111032.74%
O250117C000800002024-04-10 1:36PM EDT80.000.100.000.200.00-120926.17%
O250117C000850002024-01-17 12:31PM EDT85.000.140.000.150.00-19827.83%
O250117C000900002024-04-19 3:14PM EDT90.000.050.000.05-0.02-28.57%64026.17%
O250117C000950002024-01-10 10:35AM EDT95.000.050.000.000.00-2612.50%
O250117C001000002024-04-09 3:49PM EDT100.000.050.000.100.00-4041,12933.30%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O250117P000250002024-04-17 12:26PM EDT25.000.050.000.050.00-106038.67%
O250117P000275002024-04-12 12:10PM EDT27.500.110.000.100.00-24937.70%
O250117P000300002024-04-12 12:10PM EDT30.000.230.000.450.00-116944.29%
O250117P000325002024-04-17 1:01PM EDT32.500.200.100.350.00-510036.87%
O250117P000350002024-04-18 10:12AM EDT35.000.340.200.300.00-15,12331.06%
O250117P000375002024-04-17 10:39AM EDT37.500.540.350.450.00-221329.49%
O250117P000400002024-04-10 1:07PM EDT40.000.720.600.700.00-571628.44%
O250117P000425002024-04-19 12:12PM EDT42.501.000.901.00-0.15-13.04%1541,43026.93%
O250117P000450002024-04-19 12:45PM EDT45.001.381.351.40-0.22-13.75%1487125.40%
O250117P000475002024-04-19 12:45PM EDT47.501.911.902.00-0.31-13.96%487824.34%
O250117P000500002024-04-19 3:51PM EDT50.002.752.602.80-0.48-14.86%1421,70023.41%
O250117P000525002024-04-18 12:03PM EDT52.504.203.603.800.00-4884122.41%
O250117P000550002024-04-19 1:11PM EDT55.004.904.805.00-0.90-15.52%599321.24%
O250117P000575002024-04-18 11:51AM EDT57.507.354.606.600.00-285220.96%
O250117P000600002024-04-16 10:30AM EDT60.009.698.108.300.00-785919.92%
O250117P000625002024-04-16 3:59PM EDT62.5012.1010.1010.300.00-464519.50%
O250117P000650002024-04-18 11:31AM EDT65.0013.7112.3012.500.00-385919.51%
O250117P000675002024-01-03 11:17AM EDT67.5010.9013.5014.500.00-8525713.28%
O250117P000700002024-04-04 1:29PM EDT70.0017.0014.9019.500.00-11340.36%
O250117P000725002024-04-12 12:01PM EDT72.5021.3017.4022.000.00-1143.02%
O250117P000750002023-08-24 1:34PM EDT75.0018.6623.3023.700.00-3039.67%
O250117P000800002023-11-02 12:55PM EDT80.0030.2423.4028.000.00-4037.82%
O250117P000850002024-03-27 9:36AM EDT85.0032.3029.9034.500.00-1054.29%
O250117P000900002024-02-23 2:17PM EDT90.0036.3235.5039.900.00-2061.04%
O250117P001000002024-02-06 11:41AM EDT100.0046.6045.5050.000.00-10068.60%