Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,97+0,46 (+0,85%)
A partir del 02:52PM EDT. Mercado abierto.
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 EDT25.0027.4825.0029.500.00-1056.69%
O250117C000275002023-10-24 9:43AM EDT27.5022.0123.7027.700.00-2063.09%
O250117C000300002024-03-19 2:31PM EDT30.0022.2022.0026.300.00-11069.97%
O250117C000325002024-03-20 9:57AM EDT32.5019.2620.2021.800.00-11135.74%
O250117C000350002024-03-25 10:08AM EDT35.0016.3818.9021.300.00-12556.01%
O250117C000375002024-03-26 9:56AM EDT37.5015.0014.8017.000.00-1230.47%
O250117C000400002024-03-27 3:24PM EDT40.0013.6114.1014.400.00-822424.76%
O250117C000425002024-03-26 1:03PM EDT42.5010.5012.0012.100.00-125023.19%
O250117C000450002024-03-27 2:17PM EDT45.009.309.8010.000.00-142622.68%
O250117C000475002024-03-28 10:26AM EDT47.508.107.908.10+1.30+19.12%136722.40%
O250117C000500002024-03-28 10:28AM EDT50.006.306.106.30+0.58+10.14%111,28921.47%
O250117C000525002024-03-28 11:56AM EDT52.504.654.604.80+0.45+10.71%162,19821.06%
O250117C000550002024-03-28 1:13PM EDT55.003.393.303.50+0.29+9.35%322,17520.42%
O250117C000575002024-03-28 1:12PM EDT57.502.402.352.45+0.25+11.63%521,04319.84%
O250117C000600002024-03-28 2:20PM EDT60.001.651.601.70+0.25+17.86%362,10919.65%
O250117C000625002024-03-28 12:41PM EDT62.501.081.051.10+0.15+16.13%371,21119.17%
O250117C000650002024-03-28 12:28PM EDT65.000.650.650.75+0.05+8.33%321,32919.31%
O250117C000675002024-03-28 1:12PM EDT67.500.450.400.50+0.05+12.50%11,12819.41%
O250117C000700002024-03-28 9:32AM EDT70.000.250.250.350.00-31,16719.78%
O250117C000725002024-03-26 3:31PM EDT72.500.160.100.300.00-1536921.00%
O250117C000750002024-03-28 12:56PM EDT75.000.100.050.20-0.05-33.33%240021.02%
O250117C000775002024-03-05 11:55AM EDT77.500.150.050.15+0.05+50.00%111121.49%
O250117C000800002024-03-18 9:59AM EDT80.000.100.050.200.00-121024.17%
O250117C000850002024-01-17 12:31PM EDT85.000.140.000.000.00-19812.50%
O250117C000900002024-03-12 11:44AM EDT90.000.070.000.750.00-54038.60%
O250117C000950002024-01-10 10:35AM EDT95.000.050.000.000.00-2612.50%
O250117C001000002024-03-28 1:06PM EDT100.000.030.000.05-0.07-70.00%971628.52%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O250117P000250002024-03-27 10:34AM EDT25.000.050.000.100.00-154941.60%
O250117P000275002024-02-06 11:37AM EDT27.500.200.000.350.00-44446.24%
O250117P000300002024-03-26 2:50PM EDT30.000.150.100.150.00-217234.86%
O250117P000325002024-03-11 12:25PM EDT32.500.280.150.200.00-208332.32%
O250117P000350002024-03-26 2:19PM EDT35.000.300.250.300.00-75,12530.71%
O250117P000375002024-03-26 3:11PM EDT37.500.470.350.400.00-521128.44%
O250117P000400002024-03-26 3:26PM EDT40.000.690.500.550.00-672926.47%
O250117P000425002024-03-27 1:08PM EDT42.500.890.750.950.00-1561,18026.54%
O250117P000450002024-03-28 12:37PM EDT45.001.111.151.20-0.10-8.26%283024.12%
O250117P000475002024-03-27 3:51PM EDT47.501.741.601.700.00-678322.90%
O250117P000500002024-03-28 1:34PM EDT50.002.322.302.40-0.18-7.20%51,43821.91%
O250117P000525002024-03-28 9:56AM EDT52.503.203.103.30-0.38-10.61%787020.91%
O250117P000550002024-03-28 9:30AM EDT55.004.404.304.50-0.12-2.65%393620.29%
O250117P000575002024-03-26 3:16PM EDT57.505.765.705.90-0.92-13.77%285419.43%
O250117P000600002024-03-27 2:00PM EDT60.007.947.407.600.00-2585418.91%
O250117P000625002024-03-25 9:30AM EDT62.5011.039.209.500.00-268718.29%
O250117P000650002024-03-27 2:08PM EDT65.0012.0011.3011.600.00-182817.79%
O250117P000675002024-01-03 11:17AM EDT67.5010.9013.5014.500.00-8525723.71%
O250117P000700002024-03-22 9:47AM EDT70.0017.7016.0017.100.00-31226.93%
O250117P000725002023-10-02 12:07PM EDT72.5023.3924.6025.000.00-3160.94%
O250117P000750002023-08-24 1:34PM EDT75.0018.6623.3023.700.00-3042.97%
O250117P000800002023-11-02 12:55PM EDT80.0030.2423.4028.000.00-4042.60%
O250117P000850002024-03-27 9:36AM EDT85.0032.3028.9033.500.00-1150.12%
O250117P000900002024-02-23 2:17PM EDT90.0036.3235.5039.900.00-2063.07%
O250117P001000002024-02-06 11:41AM EDT100.0046.6045.5050.000.00-10054.20%