O - Realty Income Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
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 | 2023-05-31 10:13AM EDT | 30.00 | 28.95 | 29.10 | 31.20 | 0.00 | - | 24 | 18 | 43.82% |
| O250117C00032500 | 2023-05-31 10:27AM EDT | 32.50 | 26.57 | 26.40 | 28.60 | 0.00 | - | 26 | 30 | 38.65% |
| O250117C00035000 | 2023-06-02 11:50AM EDT | 35.00 | 24.90 | 24.00 | 26.10 | 0.00 | - | 2 | 12 | 34.82% |
| O250117C00037500 | 2023-03-27 3:02PM EDT | 37.50 | 23.60 | 23.10 | 24.90 | 0.00 | - | 10 | 10 | 40.69% |
| O250117C00040000 | 2023-05-19 10:17AM EDT | 40.00 | 20.95 | 19.40 | 21.20 | 0.00 | - | 4 | 26 | 28.64% |
| O250117C00042500 | 2023-05-26 12:49PM EDT | 42.50 | 16.60 | 17.00 | 18.60 | 0.00 | - | 2 | 6 | 24.67% |
| O250117C00045000 | 2023-05-09 3:07PM EDT | 45.00 | 18.48 | 14.70 | 16.60 | 0.00 | - | 5 | 13 | 24.70% |
| O250117C00047500 | 2023-05-24 9:43AM EDT | 47.50 | 13.63 | 12.50 | 14.70 | 0.00 | - | 1 | 8 | 24.56% |
| O250117C00050000 | 2023-05-30 12:10PM EDT | 50.00 | 11.50 | 10.70 | 12.70 | 0.00 | - | 3 | 47 | 23.41% |
| O250117C00052500 | 2023-05-30 10:57AM EDT | 52.50 | 9.50 | 9.60 | 10.50 | 0.00 | - | 95 | 99 | 21.11% |
| O250117C00055000 | 2023-06-06 12:44PM EDT | 55.00 | 8.42 | 7.60 | 9.30 | +0.24 | +2.93% | 1 | 28 | 22.28% |
| O250117C00057500 | 2023-06-06 12:44PM EDT | 57.50 | 6.96 | 6.00 | 7.80 | +0.36 | +5.45% | 2 | 22 | 21.72% |
| O250117C00060000 | 2023-06-06 10:09AM EDT | 60.00 | 5.50 | 5.20 | 6.50 | -0.30 | -5.17% | 3 | 65 | 21.36% |
| O250117C00062500 | 2023-06-06 1:03PM EDT | 62.50 | 4.50 | 4.00 | 5.00 | -0.20 | -4.26% | 1 | 141 | 19.85% |
| O250117C00065000 | 2023-06-06 3:30PM EDT | 65.00 | 3.56 | 3.20 | 3.80 | -0.14 | -3.78% | 1 | 170 | 18.83% |
| O250117C00067500 | 2023-06-06 2:28PM EDT | 67.50 | 2.75 | 2.30 | 3.10 | 0.00 | - | 5 | 437 | 18.98% |
| O250117C00070000 | 2023-06-06 11:21AM EDT | 70.00 | 2.35 | 1.70 | 2.30 | +0.35 | +17.50% | 2 | 228 | 18.30% |
| O250117C00072500 | 2023-06-06 10:37AM EDT | 72.50 | 1.50 | 1.20 | 1.65 | +0.05 | +3.45% | 1 | 287 | 17.64% |
| O250117C00075000 | 2023-06-06 1:03PM EDT | 75.00 | 1.10 | 0.90 | 1.35 | +0.07 | +6.80% | 2 | 124 | 18.02% |
| O250117C00077500 | 2023-05-30 3:44PM EDT | 77.50 | 0.64 | 0.60 | 1.10 | 0.00 | - | 2 | 43 | 18.34% |
| O250117C00080000 | 2023-06-05 2:20PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 6.25% |
| O250117C00085000 | 2023-05-18 10:30AM EDT | 85.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 5 | 97 | 19.90% |
| O250117C00090000 | 2023-05-23 12:14PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 42 | 22.55% |
| O250117C00095000 | 2023-03-20 9:58AM EDT | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 29.77% |
| O250117C00100000 | 2023-05-11 10:43AM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 24.39% |
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 | 2023-05-31 9:58AM EDT | 30.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 10 | 62 | 36.08% |
| O250117P00032500 | 2023-04-26 12:21PM EDT | 32.50 | 0.80 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 50.50% |
| O250117P00035000 | 2023-06-05 1:57PM EDT | 35.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 34.03% |
| O250117P00037500 | 2023-05-30 11:40AM EDT | 37.50 | 0.95 | 0.00 | 1.60 | 0.00 | - | 10 | 14 | 35.30% |
| O250117P00040000 | 2023-06-06 10:27AM EDT | 40.00 | 1.05 | 0.70 | 1.30 | 0.00 | - | 4 | 85 | 29.52% |
| O250117P00042500 | 2023-05-25 12:59PM EDT | 42.50 | 1.75 | 1.00 | 1.50 | 0.00 | - | 2 | 27 | 27.50% |
| O250117P00045000 | 2023-05-08 3:30PM EDT | 45.00 | 1.85 | 1.10 | 1.90 | 0.00 | - | 3 | 26 | 26.50% |
| O250117P00047500 | 2023-05-23 1:22PM EDT | 47.50 | 2.38 | 1.80 | 2.30 | 0.00 | - | 1 | 24 | 25.14% |
| O250117P00050000 | 2023-05-31 9:30AM EDT | 50.00 | 3.40 | 2.05 | 2.70 | 0.00 | - | 1 | 127 | 23.49% |
| O250117P00052500 | 2023-05-25 10:06AM EDT | 52.50 | 3.60 | 2.30 | 3.60 | 0.00 | - | 1 | 40 | 23.56% |
| O250117P00055000 | 2023-06-06 11:00AM EDT | 55.00 | 3.90 | 3.20 | 4.30 | 0.00 | - | 3 | 84 | 22.35% |
| O250117P00057500 | 2023-06-02 1:35PM EDT | 57.50 | 4.80 | 4.10 | 5.20 | 0.00 | - | 1 | 59 | 21.45% |
| O250117P00060000 | 2023-06-06 11:38AM EDT | 60.00 | 5.80 | 5.10 | 6.10 | +0.10 | +1.75% | 1 | 236 | 20.10% |
| O250117P00062500 | 2023-05-31 2:18PM EDT | 62.50 | 7.08 | 6.20 | 7.30 | 0.00 | - | 2 | 569 | 19.26% |
| O250117P00065000 | 2023-06-06 11:45AM EDT | 65.00 | 8.30 | 7.50 | 8.80 | +0.20 | +2.47% | 1 | 499 | 18.90% |
| O250117P00067500 | 2023-02-21 10:30AM EDT | 67.50 | 7.30 | 10.50 | 11.70 | 0.00 | - | 1 | 186 | 22.84% |
| O250117P00070000 | 2023-06-05 3:28PM EDT | 70.00 | 11.40 | 10.50 | 12.30 | 0.00 | - | 4 | 138 | 18.38% |
| O250117P00072500 | 2023-05-25 11:16AM EDT | 72.50 | 14.80 | 12.10 | 14.30 | 0.00 | - | 1 | 2 | 18.37% |
| O250117P00080000 | 2022-12-27 2:13PM EDT | 80.00 | 17.50 | 13.00 | 14.00 | 0.00 | - | 1 | 2 | 0.00% |
| O250117P00100000 | 2023-04-10 2:57PM EDT | 100.00 | 37.54 | 35.00 | 40.00 | 0.00 | - | - | 0 | 15.72% |
© 2023 Yahoo. Todos los derechos reservados.