O - Realty Income Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230616C00030000 | 2023-04-04 11:38AM EDT | 30.00 | 32.56 | 31.30 | 32.90 | 0.00 | - | 1 | 0 | 386.72% |
| O230616C00035000 | 2023-06-02 11:48AM EDT | 35.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O230616C00042500 | 2023-01-05 12:03PM EDT | 42.50 | 21.00 | 25.00 | 25.50 | 0.00 | - | 5 | 0 | 480.96% |
| O230616C00045000 | 2023-06-08 12:01PM EDT | 45.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O230616C00047500 | 2023-06-07 10:00AM EDT | 47.50 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O230616C00050000 | 2023-06-06 11:15AM EDT | 50.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| O230616C00052500 | 2023-05-01 9:45AM EDT | 52.50 | 10.60 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
| O230616C00055000 | 2023-06-07 12:31PM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O230616C00057500 | 2023-06-07 2:16PM EDT | 57.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| O230616C00060000 | 2023-06-08 3:39PM EDT | 60.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| O230616C00062500 | 2023-06-08 3:46PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| O230616C00065000 | 2023-06-08 3:33PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| O230616C00067500 | 2023-06-08 12:52PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| O230616C00070000 | 2023-06-08 1:50PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O230616C00072500 | 2023-06-07 2:07PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O230616C00075000 | 2023-06-08 2:36PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O230616C00077500 | 2023-03-01 10:30AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.60% |
| O230616C00080000 | 2023-04-27 11:50AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 78.13% |
| O230616C00085000 | 2023-04-03 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 92.97% |
Ventaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O230616P00030000 | 2023-05-03 3:55PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 192.19% |
| O230616P00035000 | 2023-05-23 1:18PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| O230616P00037500 | 2023-03-10 2:42PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 148.44% |
| O230616P00040000 | 2023-04-21 3:09PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 118.75% |
| O230616P00042500 | 2023-04-26 3:16PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 103.13% |
| O230616P00045000 | 2023-05-19 3:49PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| O230616P00047500 | 2023-05-11 11:54AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| O230616P00050000 | 2023-06-06 11:51AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| O230616P00052500 | 2023-06-06 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O230616P00055000 | 2023-06-08 12:48PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O230616P00057500 | 2023-06-08 1:08PM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| O230616P00060000 | 2023-06-08 3:52PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| O230616P00062500 | 2023-06-08 1:50PM EDT | 62.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| O230616P00065000 | 2023-06-08 12:21PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| O230616P00067500 | 2023-06-08 10:26AM EDT | 67.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| O230616P00070000 | 2023-06-01 10:37AM EDT | 70.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O230616P00072500 | 2023-05-01 10:05AM EDT | 72.50 | 9.50 | 13.50 | 13.80 | 0.00 | - | 1 | 0 | 157.13% |
| O230616P00075000 | 2023-02-06 12:37PM EDT | 75.00 | 8.02 | 10.20 | 10.80 | 0.00 | - | 20 | 0 | 0.00% |
| O230616P00080000 | 2023-01-27 2:50PM EDT | 80.00 | 11.90 | 14.90 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| O230616P00085000 | 2022-12-22 3:41PM EDT | 85.00 | 22.50 | 18.40 | 19.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.