Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:52AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621C00025000 | 2024-05-07 11:49AM EDT | 25.00 | 29.20 | 27.40 | 32.00 | 0.00 | - | 4 | 0 | 602.15% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 26.20 | 30.00 | 0.00 | - | - | 0 | 644.14% |
| O240621C00030000 | 2024-05-07 11:41AM EDT | 30.00 | 27.10 | 23.70 | 25.00 | 0.00 | - | 2 | 0 | 436.91% |
| O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 287.50% |
| O240621C00040000 | 2024-05-31 3:09PM EDT | 40.00 | 12.80 | 12.20 | 14.60 | 0.00 | - | 2 | 1 | 279.30% |
| O240621C00042500 | 2024-05-16 11:32AM EDT | 42.50 | 12.84 | 10.10 | 12.80 | 0.00 | - | 1 | 0 | 180.08% |
| O240621C00045000 | 2024-06-13 9:30AM EDT | 45.00 | 7.80 | 6.30 | 10.00 | 0.00 | - | 1 | 24 | 223.54% |
| O240621C00047500 | 2024-06-17 9:30AM EDT | 47.50 | 5.60 | 5.90 | 6.20 | 0.00 | - | 2 | 278 | 70.31% |
| O240621C00050000 | 2024-06-17 2:08PM EDT | 50.00 | 3.35 | 3.40 | 3.70 | 0.00 | - | 9 | 498 | 59.77% |
| O240621C00052500 | 2024-06-18 9:30AM EDT | 52.50 | 0.85 | 1.05 | 1.15 | +0.10 | +13.33% | 1 | 2,512 | 24.12% |
| O240621C00055000 | 2024-06-18 9:33AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6,831 | 20.31% |
| O240621C00057500 | 2024-06-17 3:51PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 3,815 | 42.19% |
| O240621C00060000 | 2024-06-17 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 5,039 | 53.91% |
| O240621C00062500 | 2024-06-17 9:53AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,705 | 70.31% |
| O240621C00065000 | 2024-06-17 1:08PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 517 | 84.38% |
| O240621C00067500 | 2024-05-28 11:41AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 151 | 98.44% |
| O240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 97 | 130.08% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 147.66% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 239.84% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00025000 | 2024-06-05 10:05AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 293.75% |
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 284.38% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 406.64% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 359.77% |
| O240621P00035000 | 2024-06-04 10:12AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 215.63% |
| O240621P00040000 | 2024-06-14 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 148 | 123.44% |
| O240621P00042500 | 2024-06-05 3:59PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 754 | 110.94% |
| O240621P00045000 | 2024-06-17 12:00PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 366 | 78.13% |
| O240621P00047500 | 2024-06-17 3:47PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,279 | 25.00% |
| O240621P00050000 | 2024-06-17 3:46PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 2,653 | 39.84% |
| O240621P00052500 | 2024-06-18 9:30AM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 2 | 4,897 | 22.07% |
| O240621P00055000 | 2024-06-18 9:33AM EDT | 55.00 | 1.60 | 1.45 | 1.70 | -0.35 | -17.95% | 1 | 765 | 29.69% |
| O240621P00057500 | 2024-06-17 1:12PM EDT | 57.50 | 4.41 | 3.90 | 4.20 | 0.00 | - | 50 | 50 | 55.86% |
| O240621P00060000 | 2024-06-13 3:22PM EDT | 60.00 | 6.70 | 5.10 | 7.40 | 0.00 | - | 11 | 1 | 130.86% |
| O240621P00062500 | 2024-06-12 3:45PM EDT | 62.50 | 9.82 | 7.40 | 11.20 | 0.00 | - | 10 | 0 | 109.57% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 8.50 | 11.10 | 0.00 | - | 12 | 0 | 0.00% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 219.53% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 243.95% |
© 2024 Yahoo. Todos los derechos reservados.