Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,81-0,32 (-0,59%)
Al cierre: 04:00PM EST
53,86 +0,05 (+0,09%)
Después del cierre: 05:12PM EST
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
O250117C000250002023-10-25 9:16AM EST25.0024.200.000.000.00-100.00%
O250117C000275002023-10-24 8:43AM EST27.5022.0124.0027.700.00-2055.01%
O250117C000300002023-11-16 11:43AM EST30.0022.8321.5026.200.00-22959.35%
O250117C000325002023-11-06 3:29PM EST32.5018.0319.3024.000.00-16455.75%
O250117C000350002023-11-14 10:21AM EST35.0017.1416.5021.500.00-14249.85%
O250117C000375002023-11-20 1:33PM EST37.5016.0014.1019.000.00-124544.31%
O250117C000400002023-11-22 2:04PM EST40.0013.8012.0017.000.00-117842.33%
O250117C000425002023-11-22 9:36AM EST42.5012.1010.1014.500.00-4422637.07%
O250117C000450002023-11-28 3:28PM EST45.0010.2610.1010.90-0.35-3.30%238925.70%
O250117C000475002023-11-27 11:45AM EST47.508.798.109.500.00-3618627.00%
O250117C000500002023-11-28 3:21PM EST50.007.106.707.20-0.10-1.39%111,23222.95%
O250117C000525002023-11-28 2:20PM EST52.505.405.105.80-0.26-4.59%31,61722.62%
O250117C000550002023-11-28 3:35PM EST55.004.104.104.40-0.40-8.89%181,19121.47%
O250117C000575002023-11-28 3:34PM EST57.503.103.003.50-0.20-6.06%449421.69%
O250117C000600002023-11-28 1:25PM EST60.002.102.202.50-0.35-14.29%270920.64%
O250117C000625002023-11-27 12:01PM EST62.501.701.351.850.00-561320.44%
O250117C000650002023-11-28 2:37PM EST65.001.000.951.25-0.25-20.00%1184519.68%
O250117C000675002023-11-27 9:50AM EST67.500.800.500.900.00-689319.63%
O250117C000700002023-11-28 10:06AM EST70.000.450.300.55-0.10-18.18%2059718.80%
O250117C000725002023-11-28 2:38PM EST72.500.300.150.45-0.05-14.29%432019.56%
O250117C000750002023-11-27 2:48PM EST75.000.250.150.500.00-121121.68%
O250117C000775002023-11-10 3:33PM EST77.500.120.000.600.00-59724.24%
O250117C000800002023-11-22 3:43PM EST80.000.130.050.200.00-117120.51%
O250117C000850002023-11-28 2:48PM EST85.000.230.000.15+0.18+360.00%510021.88%
O250117C000900002023-11-01 10:29AM EST90.000.050.000.350.00-14227.83%
O250117C000950002023-03-20 8:58AM EST95.000.500.001.550.00-1442.04%
O250117C001000002023-07-18 8:30AM EST100.000.200.000.000.00-14312.50%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O250117P000250002023-11-06 10:22AM EST25.000.250.100.300.00-41742.29%
O250117P000275002023-11-01 9:55AM EST27.500.450.150.350.00-123938.82%
O250117P000300002023-11-24 9:39AM EST30.000.400.200.350.00-49034.45%
O250117P000325002023-11-27 9:48AM EST32.500.400.300.550.00-34833.77%
O250117P000350002023-11-24 9:37AM EST35.000.600.200.750.00-313732.23%
O250117P000375002023-11-21 1:02PM EST37.500.850.450.950.00-318430.20%
O250117P000400002023-11-28 3:55PM EST40.001.101.051.35-0.05-4.35%245129.49%
O250117P000425002023-11-28 10:50AM EST42.501.491.355.00-0.01-0.67%160447.56%
O250117P000450002023-11-27 3:00PM EST45.001.951.802.100.00-5868925.79%
O250117P000475002023-11-27 3:06PM EST47.502.542.302.750.00-6434324.74%
O250117P000500002023-11-28 3:17PM EST50.003.333.103.60+0.11+3.42%31,04923.98%
O250117P000525002023-11-27 3:16PM EST52.504.204.004.40-0.10-2.33%550522.25%
O250117P000550002023-11-28 2:48PM EST55.005.415.205.70+0.11+2.08%12835621.97%
O250117P000575002023-11-27 12:22PM EST57.506.666.407.400.00-119822.64%
O250117P000600002023-11-27 12:22PM EST60.008.057.508.900.00-163621.66%
O250117P000625002023-11-21 9:51AM EST62.5010.707.6010.300.00-158619.21%
O250117P000650002023-11-24 9:53AM EST65.0012.309.9013.600.00-757026.00%
O250117P000675002023-10-26 10:00AM EST67.5017.8013.7014.500.00-1019.04%
O250117P000700002023-11-03 2:48PM EST70.0018.9014.0019.000.00-1932.90%
O250117P000725002023-10-02 11:07AM EST72.5023.3924.0025.100.00-3152.27%
O250117P000750002023-08-24 12:34PM EST75.0018.6623.3023.700.00-3035.56%
O250117P000800002023-11-02 11:55AM EST80.0030.2424.0028.500.00-4038.15%
O250117P001000002023-08-21 10:52AM EST100.0043.9545.4045.700.00-100.00%