Realty Income Corporation (O)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116C00025000 | 2024-05-16 10:30AM EDT | 25.00 | 30.15 | 27.50 | 32.50 | +0.05 | +0.17% | 1 | 39 | 61.58% |
| O260116C00027500 | 2024-05-16 9:48AM EDT | 27.50 | 27.54 | 25.00 | 30.00 | 0.00 | - | 4 | 30 | 55.52% |
| O260116C00030000 | 2024-04-29 2:08PM EDT | 30.00 | 24.43 | 22.50 | 27.50 | 0.00 | - | 6 | 6 | 50.02% |
| O260116C00032500 | 2024-04-02 2:32PM EDT | 32.50 | 20.41 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 41.25% |
| O260116C00035000 | 2024-05-16 11:01AM EDT | 35.00 | 20.18 | 18.00 | 22.20 | +0.18 | +0.90% | 1 | 123 | 38.27% |
| O260116C00037500 | 2024-05-03 3:18PM EDT | 37.50 | 18.15 | 15.00 | 20.00 | 0.00 | - | 20 | 85 | 35.93% |
| O260116C00040000 | 2024-05-15 1:14PM EDT | 40.00 | 15.69 | 15.20 | 16.00 | 0.00 | - | 2 | 184 | 22.05% |
| O260116C00042500 | 2024-04-22 2:17PM EDT | 42.50 | 12.23 | 12.60 | 13.60 | 0.00 | - | 1 | 114 | 19.61% |
| O260116C00045000 | 2024-05-13 11:26AM EDT | 45.00 | 11.65 | 10.60 | 11.70 | 0.00 | - | 2 | 89 | 19.93% |
| O260116C00047500 | 2024-05-16 11:40AM EDT | 47.50 | 9.95 | 7.60 | 10.50 | 0.00 | - | 1 | 727 | 22.49% |
| O260116C00050000 | 2024-05-14 1:06PM EDT | 50.00 | 8.02 | 7.90 | 9.40 | 0.00 | - | 10 | 1,586 | 24.16% |
| O260116C00052500 | 2024-05-13 3:13PM EDT | 52.50 | 6.70 | 6.40 | 6.90 | 0.00 | - | 12 | 356 | 19.82% |
| O260116C00055000 | 2024-05-17 3:32PM EDT | 55.00 | 5.29 | 5.20 | 5.60 | -0.13 | -2.40% | 9 | 996 | 19.54% |
| O260116C00057500 | 2024-05-17 9:45AM EDT | 57.50 | 4.21 | 4.10 | 6.20 | -0.24 | -5.39% | 40 | 572 | 25.34% |
| O260116C00060000 | 2024-05-15 3:13PM EDT | 60.00 | 3.38 | 3.30 | 3.50 | -0.13 | -3.70% | 1 | 659 | 18.93% |
| O260116C00062500 | 2024-05-13 12:29PM EDT | 62.50 | 2.70 | 1.65 | 3.20 | 0.00 | - | 1 | 247 | 20.53% |
| O260116C00065000 | 2024-05-17 9:37AM EDT | 65.00 | 2.20 | 1.80 | 2.15 | +0.20 | +10.00% | 38 | 849 | 18.81% |
| O260116C00067500 | 2024-05-13 9:30AM EDT | 67.50 | 1.55 | 1.40 | 1.90 | 0.00 | - | 1 | 82 | 19.81% |
| O260116C00070000 | 2024-05-16 1:11PM EDT | 70.00 | 1.20 | 1.05 | 0.00 | 0.00 | - | 9 | 461 | 3.13% |
| O260116C00075000 | 2024-05-13 1:14PM EDT | 75.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 5 | 105 | 18.40% |
| O260116C00080000 | 2024-05-07 11:31AM EDT | 80.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 148 | 18.92% |
| O260116C00085000 | 2024-05-13 1:07PM EDT | 85.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 9 | 374 | 20.09% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116P00025000 | 2024-05-03 10:03AM EDT | 25.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 20 | 467 | 33.20% |
| O260116P00027500 | 2024-05-13 10:07AM EDT | 27.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 281 | 33.89% |
| O260116P00030000 | 2024-05-14 1:04PM EDT | 30.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 2,099 | 31.76% |
| O260116P00032500 | 2024-05-03 9:30AM EDT | 32.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 244 | 29.49% |
| O260116P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 25 | 161 | 28.16% |
| O260116P00037500 | 2024-05-14 3:30PM EDT | 37.50 | 1.10 | 0.95 | 2.10 | 0.00 | - | 1 | 95 | 34.27% |
| O260116P00040000 | 2024-05-17 11:55AM EDT | 40.00 | 1.37 | 1.05 | 2.00 | +0.02 | +1.48% | 5 | 267 | 29.66% |
| O260116P00042500 | 2024-05-17 11:55AM EDT | 42.50 | 1.77 | 1.35 | 1.90 | +0.02 | +1.14% | 5 | 581 | 25.32% |
| O260116P00045000 | 2024-05-16 3:36PM EDT | 45.00 | 2.25 | 2.05 | 3.10 | -0.02 | -0.88% | 5 | 568 | 27.52% |
| O260116P00047500 | 2024-05-16 1:00PM EDT | 47.50 | 2.99 | 1.85 | 3.50 | +0.09 | +3.10% | 3 | 300 | 25.23% |
| O260116P00050000 | 2024-05-16 3:02PM EDT | 50.00 | 3.60 | 3.50 | 3.90 | -0.02 | -0.55% | 4 | 505 | 22.73% |
| O260116P00052500 | 2024-05-16 12:04PM EDT | 52.50 | 4.50 | 4.40 | 7.00 | 0.00 | - | 4 | 125 | 29.95% |
| O260116P00055000 | 2024-05-17 3:32PM EDT | 55.00 | 5.62 | 5.40 | 6.80 | +0.02 | +0.36% | 2 | 284 | 24.31% |
| O260116P00057500 | 2024-05-14 12:21PM EDT | 57.50 | 7.06 | 6.70 | 9.10 | 0.00 | - | 1 | 148 | 27.24% |
| O260116P00060000 | 2024-04-25 12:30PM EDT | 60.00 | 9.60 | 6.00 | 8.70 | 0.00 | - | 2 | 87 | 20.15% |
| O260116P00062500 | 2024-05-03 9:30AM EDT | 62.50 | 9.72 | 9.10 | 10.20 | 0.00 | - | 2 | 44 | 19.18% |
| O260116P00065000 | 2024-04-26 1:04PM EDT | 65.00 | 13.18 | 9.00 | 12.80 | 0.00 | - | 1 | 7 | 21.96% |
| O260116P00067500 | 2024-04-18 10:46AM EDT | 67.50 | 16.80 | 13.00 | 13.80 | 0.00 | - | 5 | 6 | 17.73% |
| O260116P00070000 | 2024-05-06 1:04PM EDT | 70.00 | 15.95 | 13.00 | 16.80 | 0.00 | - | 1 | 3 | 21.89% |
| O260116P00075000 | 2024-05-09 1:50PM EDT | 75.00 | 20.60 | 17.50 | 20.50 | 0.00 | - | 2 | 20 | 17.98% |
| O260116P00080000 | 2024-05-06 2:47PM EDT | 80.00 | 24.62 | 22.50 | 27.50 | 0.00 | - | 4 | 10 | 31.66% |
| O260116P00085000 | 2024-03-22 10:40AM EDT | 85.00 | 32.32 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 43.04% |
© 2024 Yahoo. Todos los derechos reservados.