U.S. markets open in 3 hours 14 minutes
F S&P 500
5,077.25 +30.75 (+0.61%) F Dow Jones
38,199.00 +130.00 (+0.34%) F Nasdaq
17,586.75 +148.50 (+0.85%) E-mini Russell 2000 Index Futur
2,011.10 +21.40 (+1.08%) Petróleo
79.67 +0.67 (+0.85%) Oro
2,307.40 -3.60 (-0.16%)
Realty Income Corporation (O)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-04-01 12:05PM EDT | 25.00 | 28.66 | 27.40 | 31.00 | 0.00 | - | 2 | 0 | 213.28% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 88.67% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 139.70% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240517C00047500 | 2024-04-29 10:11AM EDT | 47.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| O240517C00050000 | 2024-05-01 12:39PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240517C00052500 | 2024-05-01 3:55PM EDT | 52.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| O240517C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 3.13% |
| O240517C00057500 | 2024-05-01 3:46PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| O240517C00060000 | 2024-05-01 2:46PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| O240517C00062500 | 2024-04-30 12:02PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O240517C00065000 | 2024-04-29 3:53PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O240517C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 103.13% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 147.07% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 94.92% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 171.48% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 143.75% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 164.65% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 127.73% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 75.00% |
| O240517P00040000 | 2024-05-01 3:51PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| O240517P00042500 | 2024-04-24 9:36AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| O240517P00045000 | 2024-05-01 2:52PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O240517P00047500 | 2024-05-01 3:51PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| O240517P00050000 | 2024-05-01 2:54PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| O240517P00052500 | 2024-05-01 3:57PM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| O240517P00055000 | 2024-05-01 3:57PM EDT | 55.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| O240517P00057500 | 2024-05-01 2:48PM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| O240517P00060000 | 2024-05-01 3:09PM EDT | 60.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.50 | 12.70 | 0.00 | - | 2 | 3 | 74.51% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 209.42% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.