Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,64-0,63 (-1,05%)
A partir del 03:38PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O221021C000375002022-09-29 11:10AM EDT37.5021.3022.2022.600.00-10129.10%
O221021C000475002022-10-05 2:09PM EDT47.5011.8012.3012.30+1.50+14.56%12564.65%
O221021C000500002022-10-05 9:52AM EDT50.009.209.8010.00-4.30-31.85%2758.79%
O221021C000525002022-10-04 3:18PM EDT52.507.607.307.600.00-11754.30%
O221021C000550002022-10-05 10:01AM EDT55.004.205.005.20-1.51-26.44%82042.97%
O221021C000575002022-10-05 11:03AM EDT57.502.202.903.00-1.01-31.46%323334.18%
O221021C000600002022-10-05 3:22PM EDT60.001.291.101.35-0.16-11.03%1541,18629.59%
O221021C000625002022-10-05 3:02PM EDT62.500.350.300.45-0.14-28.57%4841,23127.64%
O221021C000650002022-10-05 3:20PM EDT65.000.100.050.15-0.02-16.67%811,66029.00%
O221021C000675002022-10-05 3:20PM EDT67.500.050.050.10-0.02-28.57%1581,31634.96%
O221021C000700002022-10-05 11:21AM EDT70.000.050.000.050.00-21,29937.89%
O221021C000725002022-10-05 10:56AM EDT72.500.050.000.100.00-53,49150.20%
O221021C000750002022-10-03 11:36AM EDT75.000.050.000.050.00-136450.98%
O221021C000775002022-10-04 9:59AM EDT77.500.030.000.050.00-113651.95%
O221021C000800002022-09-23 1:44PM EDT80.000.080.000.050.00-173657.03%
O221021C001000002022-08-31 1:33PM EDT100.000.500.000.250.00--2114.45%
O221021C001050002022-08-29 1:55PM EDT105.000.050.000.000.00--150.00%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
O221021P000375002022-09-30 9:48AM EDT37.500.050.000.000.00-1450.00%
O221021P000400002022-09-26 9:40AM EDT40.000.050.000.050.00--178.13%
O221021P000450002022-09-29 3:57PM EDT45.000.180.000.100.00-26463.28%
O221021P000475002022-09-29 3:17PM EDT47.500.080.000.050.00--352.34%
O221021P000500002022-10-05 12:42PM EDT50.000.030.000.050.00-2189942.19%
O221021P000525002022-10-05 1:18PM EDT52.500.100.050.15+0.01+11.11%2371640.04%
O221021P000550002022-10-05 2:42PM EDT55.000.220.150.30+0.02+10.00%4897634.52%
O221021P000575002022-10-05 2:28PM EDT57.500.630.550.60+0.15+31.25%22181728.17%
O221021P000600002022-10-05 2:49PM EDT60.001.401.301.45+0.20+16.67%321,37124.51%
O221021P000625002022-10-05 2:14PM EDT62.503.402.903.30+0.74+27.82%71,34327.39%
O221021P000650002022-10-05 2:28PM EDT65.005.505.205.40+0.67+13.87%3086521.88%
O221021P000675002022-10-05 10:40AM EDT67.507.807.607.80+0.40+5.41%24780.00%
O221021P000700002022-10-04 3:51PM EDT70.009.8010.1010.300.00-22250.00%
O221021P000725002022-10-03 3:46PM EDT72.5013.1912.6012.800.00-11070.00%
O221021P000750002022-09-27 3:13PM EDT75.0015.3915.1015.300.00-230.00%
O221021P000775002022-08-31 2:16PM EDT77.509.0019.4019.800.00-11128.71%
O221021P000800002022-09-16 3:43PM EDT80.0015.8320.1020.300.00-1020.00%
O221021P000825002022-09-13 12:31PM EDT82.5016.0022.6022.800.00-100.00%
O221021P000850002022-09-09 12:00PM EDT85.0018.6024.5025.600.00-3094.43%
O221021P000900002022-09-08 1:47PM EDT90.0023.2029.8030.400.00--081.25%
O221021P000950002022-09-12 11:38AM EDT95.0027.6034.8035.300.00--00.00%
O221021P001000002022-09-12 11:50AM EDT100.0032.7040.0040.600.00-30126.95%
O221021P001050002022-09-08 10:56AM EDT105.0037.1045.1045.600.00--0136.33%
O221021P001100002022-09-13 2:30PM EDT110.0043.6050.0050.300.00-2000.00%