Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 299.22% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 26.70 | 30.50 | 0.00 | - | - | 0 | 276.95% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 24.10 | 28.00 | 0.00 | - | 1 | 0 | 243.85% |
| 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 | 0.00% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 11.60 | 15.50 | 0.00 | - | 2 | 4 | 126.47% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 9.00 | 12.20 | 0.00 | - | 1 | 0 | 82.62% |
| O240517C00047500 | 2024-05-03 3:40PM EDT | 47.50 | 7.67 | 7.10 | 9.70 | +0.91 | +13.46% | 1 | 30 | 79.98% |
| O240517C00050000 | 2024-05-03 9:58AM EDT | 50.00 | 5.44 | 4.00 | 7.30 | +1.08 | +24.77% | 5 | 1,213 | 50.98% |
| O240517C00052500 | 2024-05-03 3:59PM EDT | 52.50 | 3.00 | 2.90 | 3.10 | +0.30 | +11.11% | 55 | 7,993 | 31.35% |
| O240517C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 1.00 | 0.95 | 1.05 | +0.15 | +17.65% | 644 | 5,831 | 22.02% |
| O240517C00057500 | 2024-05-03 3:59PM EDT | 57.50 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 357 | 5,540 | 19.58% |
| O240517C00060000 | 2024-05-03 2:45PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 30 | 3,030 | 25.59% |
| O240517C00062500 | 2024-05-03 12:07PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 2,451 | 35.35% |
| O240517C00065000 | 2024-05-03 10:25AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 1,240 | 44.34% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 52.73% |
| O240517C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 54.69% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 107.42% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 155.18% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 100.00% |
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 | 195.31% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 164.06% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 188.28% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 147.27% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 101.56% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 88.28% |
| O240517P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 976 | 75.00% |
| O240517P00042500 | 2024-05-03 3:30PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 62.50% |
| O240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | +0.06 | +600.00% | 1 | 815 | 50.00% |
| O240517P00047500 | 2024-05-03 2:08PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 1,620 | 42.97% |
| O240517P00050000 | 2024-05-03 3:57PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 111 | 3,238 | 35.16% |
| O240517P00052500 | 2024-05-03 3:59PM EDT | 52.50 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 307 | 4,042 | 23.63% |
| O240517P00055000 | 2024-05-03 3:58PM EDT | 55.00 | 0.70 | 0.60 | 0.70 | -0.27 | -27.84% | 275 | 1,491 | 19.83% |
| O240517P00057500 | 2024-05-03 1:08PM EDT | 57.50 | 2.43 | 2.25 | 2.85 | -0.32 | -11.64% | 17 | 325 | 34.57% |
| O240517P00060000 | 2024-05-02 2:14PM EDT | 60.00 | 5.48 | 4.40 | 5.10 | 0.00 | - | 4 | 33 | 42.29% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 6.40 | 8.50 | 0.00 | - | 1 | 1 | 86.91% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.50 | 12.70 | 0.00 | - | 2 | 3 | 119.48% |
| 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 | 253.66% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 153.32% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 33.10 | 36.60 | 0.00 | - | - | 0 | 123.83% |
© 2024 Yahoo. Todos los derechos reservados.