Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-09-03 10:42AM EDT | 27.50 | 34.00 | 33.10 | 37.10 | 0.00 | - | 2 | 1 | 528.13% |
| O240920C00030000 | 2024-07-01 11:54AM EDT | 30.00 | 21.00 | 26.10 | 29.60 | 0.00 | - | 3 | 3 | 0.00% |
| O240920C00032500 | 2024-08-19 9:30AM EDT | 32.50 | 27.63 | 28.10 | 32.10 | 0.00 | - | 4 | 3 | 438.48% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 15.70 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| O240920C00037500 | 2024-08-30 11:40AM EDT | 37.50 | 24.30 | 23.20 | 27.10 | 0.00 | - | 2 | 0 | 362.01% |
| O240920C00040000 | 2024-09-03 11:49AM EDT | 40.00 | 22.30 | 21.30 | 24.60 | 0.00 | - | 2 | 2 | 191.02% |
| O240920C00042500 | 2024-08-23 2:41PM EDT | 42.50 | 18.49 | 18.10 | 22.10 | 0.00 | - | 1 | 4 | 294.53% |
| O240920C00045000 | 2024-08-30 1:35PM EDT | 45.00 | 16.90 | 16.00 | 19.40 | 0.00 | - | 70 | 0 | 252.64% |
| O240920C00047500 | 2024-09-06 11:40AM EDT | 47.50 | 14.80 | 15.00 | 16.90 | 0.00 | - | 3 | 5 | 169.53% |
| O240920C00050000 | 2024-09-13 3:46PM EDT | 50.00 | 12.55 | 12.60 | 13.00 | +0.10 | +0.80% | 14 | 130 | 89.06% |
| O240920C00052500 | 2024-09-13 9:31AM EDT | 52.50 | 10.30 | 8.40 | 10.40 | +0.04 | +0.39% | 3 | 17 | 84.57% |
| O240920C00055000 | 2024-09-05 9:30AM EDT | 55.00 | 8.67 | 7.70 | 7.90 | 0.00 | - | 2 | 41 | 56.64% |
| O240920C00057500 | 2024-09-13 3:38PM EDT | 57.50 | 5.00 | 3.40 | 5.30 | +0.20 | +4.17% | 23 | 2,333 | 40.63% |
| O240920C00060000 | 2024-09-13 3:53PM EDT | 60.00 | 2.66 | 2.75 | 2.90 | +0.06 | +2.31% | 93 | 6,968 | 30.08% |
| O240920C00062500 | 2024-09-13 3:55PM EDT | 62.50 | 0.60 | 0.65 | 0.70 | +0.01 | +1.69% | 150 | 3,185 | 17.04% |
| O240920C00065000 | 2024-09-13 2:07PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 433 | 2,136 | 17.77% |
| O240920C00067500 | 2024-09-11 12:32PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 718 | 31.06% |
| O240920C00070000 | 2024-09-13 11:08AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 289 | 42.97% |
| O240920C00075000 | 2024-09-13 11:08AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 0 | 57.81% |
| O240920C00080000 | 2024-06-14 10:12AM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 11 | 14 | 127.25% |
| O240920C00085000 | 2024-06-17 11:41AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 91.41% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920P00027500 | 2024-09-10 3:21PM EDT | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 235.94% |
| O240920P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 339.45% |
| O240920P00032500 | 2024-05-09 2:30PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 289.06% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 613 | 3,673 | 171.88% |
| O240920P00037500 | 2024-08-02 3:19PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 1,536 | 176.56% |
| O240920P00040000 | 2024-09-09 2:06PM EDT | 40.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 156 | 192.38% |
| O240920P00042500 | 2024-08-16 11:55AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 450 | 118.75% |
| O240920P00045000 | 2024-09-12 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 745 | 119.92% |
| O240920P00047500 | 2024-09-13 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 878 | 87.50% |
| O240920P00050000 | 2024-09-13 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,930 | 73.44% |
| O240920P00052500 | 2024-09-12 3:12PM EDT | 52.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,987 | 59.38% |
| O240920P00055000 | 2024-09-13 1:47PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,716 | 50.78% |
| O240920P00057500 | 2024-09-13 3:59PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 62 | 2,563 | 35.94% |
| O240920P00060000 | 2024-09-13 3:56PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 76 | 2,049 | 24.90% |
| O240920P00062500 | 2024-09-13 3:56PM EDT | 62.50 | 0.40 | 0.35 | 0.45 | -0.23 | -36.51% | 53 | 1,160 | 15.87% |
| O240920P00065000 | 2024-09-11 9:30AM EDT | 65.00 | 2.60 | 2.25 | 2.40 | 0.00 | - | 1 | 13 | 21.78% |
| O240920P00067500 | 2024-09-03 12:28PM EDT | 67.50 | 5.10 | 4.70 | 4.90 | 0.00 | - | 2 | 6 | 36.72% |
| O240920P00070000 | 2024-08-08 9:35AM EDT | 70.00 | 8.40 | 7.50 | 9.60 | 0.00 | - | - | 3 | 105.47% |
| O240920P00075000 | 2024-06-21 3:25PM EDT | 75.00 | 22.21 | 16.10 | 19.50 | 0.00 | - | 1 | 0 | 279.39% |
| O240920P00085000 | 2024-08-26 10:01AM EDT | 85.00 | 23.50 | 22.10 | 23.00 | 0.00 | - | 1 | 1 | 131.45% |
© 2024 Yahoo. Todos los derechos reservados.