Mercados españoles cerrados
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.408,39 -39,28 (-0,12%) Dólar/Euro
1,0996 +0,0037 (+0,34%) Petróleo Brent
81,68 +1,70 (+2,13%) Bitcoin EUR
34.559,66 +902,32 (+2,68%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00025000 | 2023-10-25 9:16AM EST | 25.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00027500 | 2023-10-24 8:43AM EST | 27.50 | 22.01 | 24.00 | 27.70 | 0.00 | - | 2 | 0 | 55.01% |
| O250117C00030000 | 2023-11-16 11:43AM EST | 30.00 | 22.83 | 21.50 | 26.20 | 0.00 | - | 2 | 29 | 59.35% |
| O250117C00032500 | 2023-11-06 3:29PM EST | 32.50 | 18.03 | 19.30 | 24.00 | 0.00 | - | 1 | 64 | 55.75% |
| O250117C00035000 | 2023-11-14 10:21AM EST | 35.00 | 17.14 | 16.50 | 21.50 | 0.00 | - | 1 | 42 | 49.85% |
| O250117C00037500 | 2023-11-20 1:33PM EST | 37.50 | 16.00 | 14.10 | 19.00 | 0.00 | - | 12 | 45 | 44.31% |
| O250117C00040000 | 2023-11-22 2:04PM EST | 40.00 | 13.80 | 12.00 | 17.00 | 0.00 | - | 1 | 178 | 42.33% |
| O250117C00042500 | 2023-11-22 9:36AM EST | 42.50 | 12.10 | 10.10 | 14.50 | 0.00 | - | 44 | 226 | 37.07% |
| O250117C00045000 | 2023-11-28 3:28PM EST | 45.00 | 10.26 | 10.10 | 10.90 | -0.35 | -3.30% | 2 | 389 | 25.70% |
| O250117C00047500 | 2023-11-27 11:45AM EST | 47.50 | 8.79 | 8.10 | 9.50 | 0.00 | - | 36 | 186 | 27.00% |
| O250117C00050000 | 2023-11-28 3:21PM EST | 50.00 | 7.10 | 6.70 | 7.20 | -0.10 | -1.39% | 11 | 1,232 | 22.95% |
| O250117C00052500 | 2023-11-28 2:20PM EST | 52.50 | 5.40 | 5.10 | 5.80 | -0.26 | -4.59% | 3 | 1,617 | 22.62% |
| O250117C00055000 | 2023-11-28 3:35PM EST | 55.00 | 4.10 | 4.10 | 4.40 | -0.40 | -8.89% | 18 | 1,191 | 21.47% |
| O250117C00057500 | 2023-11-28 3:34PM EST | 57.50 | 3.10 | 3.00 | 3.50 | -0.20 | -6.06% | 4 | 494 | 21.69% |
| O250117C00060000 | 2023-11-28 1:25PM EST | 60.00 | 2.10 | 2.20 | 2.50 | -0.35 | -14.29% | 2 | 709 | 20.64% |
| O250117C00062500 | 2023-11-27 12:01PM EST | 62.50 | 1.70 | 1.35 | 1.85 | 0.00 | - | 5 | 613 | 20.44% |
| O250117C00065000 | 2023-11-28 2:37PM EST | 65.00 | 1.00 | 0.95 | 1.25 | -0.25 | -20.00% | 11 | 845 | 19.68% |
| O250117C00067500 | 2023-11-27 9:50AM EST | 67.50 | 0.80 | 0.50 | 0.90 | 0.00 | - | 6 | 893 | 19.63% |
| O250117C00070000 | 2023-11-28 10:06AM EST | 70.00 | 0.45 | 0.30 | 0.55 | -0.10 | -18.18% | 20 | 597 | 18.80% |
| O250117C00072500 | 2023-11-28 2:38PM EST | 72.50 | 0.30 | 0.15 | 0.45 | -0.05 | -14.29% | 4 | 320 | 19.56% |
| O250117C00075000 | 2023-11-27 2:48PM EST | 75.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 1 | 211 | 21.68% |
| O250117C00077500 | 2023-11-10 3:33PM EST | 77.50 | 0.12 | 0.00 | 0.60 | 0.00 | - | 5 | 97 | 24.24% |
| O250117C00080000 | 2023-11-22 3:43PM EST | 80.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 171 | 20.51% |
| O250117C00085000 | 2023-11-28 2:48PM EST | 85.00 | 0.23 | 0.00 | 0.15 | +0.18 | +360.00% | 5 | 100 | 21.88% |
| O250117C00090000 | 2023-11-01 10:29AM EST | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 27.83% |
| O250117C00095000 | 2023-03-20 8:58AM EST | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 42.04% |
| O250117C00100000 | 2023-07-18 8:30AM EST | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00025000 | 2023-11-06 10:22AM EST | 25.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 4 | 17 | 42.29% |
| O250117P00027500 | 2023-11-01 9:55AM EST | 27.50 | 0.45 | 0.15 | 0.35 | 0.00 | - | 12 | 39 | 38.82% |
| O250117P00030000 | 2023-11-24 9:39AM EST | 30.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 90 | 34.45% |
| O250117P00032500 | 2023-11-27 9:48AM EST | 32.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 3 | 48 | 33.77% |
| O250117P00035000 | 2023-11-24 9:37AM EST | 35.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 3 | 137 | 32.23% |
| O250117P00037500 | 2023-11-21 1:02PM EST | 37.50 | 0.85 | 0.45 | 0.95 | 0.00 | - | 3 | 184 | 30.20% |
| O250117P00040000 | 2023-11-28 3:55PM EST | 40.00 | 1.10 | 1.05 | 1.35 | -0.05 | -4.35% | 2 | 451 | 29.49% |
| O250117P00042500 | 2023-11-28 10:50AM EST | 42.50 | 1.49 | 1.35 | 5.00 | -0.01 | -0.67% | 1 | 604 | 47.56% |
| O250117P00045000 | 2023-11-27 3:00PM EST | 45.00 | 1.95 | 1.80 | 2.10 | 0.00 | - | 58 | 689 | 25.79% |
| O250117P00047500 | 2023-11-27 3:06PM EST | 47.50 | 2.54 | 2.30 | 2.75 | 0.00 | - | 64 | 343 | 24.74% |
| O250117P00050000 | 2023-11-28 3:17PM EST | 50.00 | 3.33 | 3.10 | 3.60 | +0.11 | +3.42% | 3 | 1,049 | 23.98% |
| O250117P00052500 | 2023-11-27 3:16PM EST | 52.50 | 4.20 | 4.00 | 4.40 | -0.10 | -2.33% | 5 | 505 | 22.25% |
| O250117P00055000 | 2023-11-28 2:48PM EST | 55.00 | 5.41 | 5.20 | 5.70 | +0.11 | +2.08% | 128 | 356 | 21.97% |
| O250117P00057500 | 2023-11-27 12:22PM EST | 57.50 | 6.66 | 6.40 | 7.40 | 0.00 | - | 1 | 198 | 22.64% |
| O250117P00060000 | 2023-11-27 12:22PM EST | 60.00 | 8.05 | 7.50 | 8.90 | 0.00 | - | 1 | 636 | 21.66% |
| O250117P00062500 | 2023-11-21 9:51AM EST | 62.50 | 10.70 | 7.60 | 10.30 | 0.00 | - | 1 | 586 | 19.21% |
| O250117P00065000 | 2023-11-24 9:53AM EST | 65.00 | 12.30 | 9.90 | 13.60 | 0.00 | - | 7 | 570 | 26.00% |
| O250117P00067500 | 2023-10-26 10:00AM EST | 67.50 | 17.80 | 13.70 | 14.50 | 0.00 | - | 1 | 0 | 19.04% |
| O250117P00070000 | 2023-11-03 2:48PM EST | 70.00 | 18.90 | 14.00 | 19.00 | 0.00 | - | 1 | 9 | 32.90% |
| O250117P00072500 | 2023-10-02 11:07AM EST | 72.50 | 23.39 | 24.00 | 25.10 | 0.00 | - | 3 | 1 | 52.27% |
| O250117P00075000 | 2023-08-24 12:34PM EST | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 35.56% |
| O250117P00080000 | 2023-11-02 11:55AM EST | 80.00 | 30.24 | 24.00 | 28.50 | 0.00 | - | 4 | 0 | 38.15% |
| O250117P00100000 | 2023-08-21 10:52AM EST | 100.00 | 43.95 | 45.40 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.