Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM 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 | 28.50 | 32.00 | 0.00 | - | 4 | 12 | 133.98% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 26.20 | 30.00 | 0.00 | - | - | 0 | 153.52% |
| O240621C00030000 | 2024-05-07 11:41AM EDT | 30.00 | 27.10 | 23.50 | 26.50 | 0.00 | - | 2 | 5 | 181.54% |
| 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 | 82.72% |
| O240621C00040000 | 2024-05-21 9:58AM EDT | 40.00 | 15.40 | 13.90 | 15.40 | +0.15 | +0.98% | 1 | 1 | 71.19% |
| O240621C00042500 | 2024-05-16 11:32AM EDT | 42.50 | 12.84 | 11.40 | 12.80 | 0.00 | - | 1 | 1 | 54.39% |
| O240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 8.90 | 9.90 | 10.40 | 0.00 | - | 1 | 106 | 49.41% |
| O240621C00047500 | 2024-05-17 10:03AM EDT | 47.50 | 7.67 | 7.50 | 7.90 | 0.00 | - | 4 | 152 | 38.97% |
| O240621C00050000 | 2024-05-20 3:42PM EDT | 50.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 39 | 354 | 28.61% |
| O240621C00052500 | 2024-05-21 1:05PM EDT | 52.50 | 2.88 | 2.75 | 2.90 | +0.16 | +5.88% | 18 | 1,390 | 17.87% |
| O240621C00055000 | 2024-05-21 1:30PM EDT | 55.00 | 0.95 | 0.90 | 0.95 | +0.05 | +5.56% | 202 | 8,274 | 13.62% |
| O240621C00057500 | 2024-05-21 1:11PM EDT | 57.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 356 | 4,277 | 12.99% |
| O240621C00060000 | 2024-05-21 9:31AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 5,087 | 16.70% |
| O240621C00062500 | 2024-05-20 10:30AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 2,707 | 22.85% |
| O240621C00065000 | 2024-05-20 10:30AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 522 | 28.71% |
| O240621C00067500 | 2024-05-20 10:30AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 33.99% |
| O240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 97 | 38.87% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.52% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 79.39% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 104.30% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 148.93% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 132.52% |
| O240621P00035000 | 2024-03-20 3:36PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 101.56% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 81.05% |
| O240621P00040000 | 2024-05-20 2:05PM EDT | 40.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 5 | 150 | 52.15% |
| O240621P00042500 | 2024-05-07 1:00PM EDT | 42.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 756 | 48.83% |
| O240621P00045000 | 2024-05-20 2:50PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 376 | 35.16% |
| O240621P00047500 | 2024-05-21 10:56AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 1,232 | 30.76% |
| O240621P00050000 | 2024-05-21 12:57PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 33 | 1,839 | 19.04% |
| O240621P00052500 | 2024-05-21 1:06PM EDT | 52.50 | 0.18 | 0.15 | 0.20 | +0.01 | +5.88% | 28 | 2,543 | 15.97% |
| O240621P00055000 | 2024-05-21 1:22PM EDT | 55.00 | 0.83 | 0.80 | 0.85 | -0.07 | -7.78% | 112 | 1,709 | 14.01% |
| O240621P00057500 | 2024-05-21 1:07PM EDT | 57.50 | 2.60 | 2.50 | 2.65 | -0.10 | -3.70% | 18 | 446 | 16.07% |
| O240621P00060000 | 2024-05-20 3:30PM EDT | 60.00 | 5.15 | 4.60 | 5.10 | 0.00 | - | 12 | 405 | 23.78% |
| O240621P00062500 | 2024-03-28 9:30AM EDT | 62.50 | 8.87 | 7.00 | 9.90 | 0.00 | - | 2 | 99 | 52.39% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 8.50 | 11.10 | 0.00 | - | 12 | 0 | 64.50% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 102.49% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 88.16% |
© 2024 Yahoo. Todos los derechos reservados.