La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 347,20 +4,70 (+0,20 %) Bitcoin EUR
59 477,92 +647,31 (+1,10 %)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240517C00026000 | 2024-02-15 2:42PM EDT | 26.00 | 4.90 | 4.50 | 5.20 | 0.00 | - | 3 | 3 | 52.15% |
| OHI240517C00027000 | 2024-02-15 1:40PM EDT | 27.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 9 | 43.36% |
| OHI240517C00028000 | 2024-04-26 1:53PM EDT | 28.00 | 3.30 | 2.00 | 3.20 | -0.40 | -10.81% | 45 | 21 | 34.57% |
| OHI240517C00029000 | 2024-04-26 1:53PM EDT | 29.00 | 2.30 | 1.70 | 2.25 | +0.70 | +43.75% | 90 | 43 | 28.91% |
| OHI240517C00030000 | 2024-04-26 2:14PM EDT | 30.00 | 1.30 | 1.00 | 1.20 | +0.35 | +36.84% | 230 | 227 | 16.31% |
| OHI240517C00031000 | 2024-04-26 3:56PM EDT | 31.00 | 0.50 | 0.45 | 0.55 | +0.06 | +13.64% | 234 | 398 | 17.38% |
| OHI240517C00032000 | 2024-04-26 3:04PM EDT | 32.00 | 0.22 | 0.20 | 0.25 | +0.06 | +37.50% | 270 | 2,040 | 20.31% |
| OHI240517C00033000 | 2024-04-26 2:57PM EDT | 33.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 9 | 1,605 | 21.97% |
| OHI240517C00034000 | 2024-04-25 12:07PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,361 | 24.81% |
| OHI240517C00035000 | 2024-04-23 10:54AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 212 | 598 | 30.86% |
| OHI240517C00036000 | 2024-02-13 4:47PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 46.48% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240517P00024000 | 2024-02-15 12:09PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.70% |
| OHI240517P00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 80.86% |
| OHI240517P00026000 | 2024-04-17 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 50.98% |
| OHI240517P00027000 | 2024-04-22 12:27PM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 40 | 42.38% |
| OHI240517P00028000 | 2024-04-26 10:20AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 211 | 37.70% |
| OHI240517P00029000 | 2024-04-26 2:16PM EDT | 29.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 8 | 384 | 33.89% |
| OHI240517P00030000 | 2024-04-26 12:11PM EDT | 30.00 | 0.38 | 0.45 | 0.50 | -0.17 | -30.91% | 8 | 478 | 33.20% |
| OHI240517P00031000 | 2024-04-26 3:29PM EDT | 31.00 | 0.88 | 0.95 | 1.05 | -0.32 | -26.67% | 18 | 224 | 37.79% |
| OHI240517P00032000 | 2024-04-26 2:49PM EDT | 32.00 | 1.48 | 1.60 | 2.30 | +0.18 | +13.85% | 2 | 18 | 61.43% |
| OHI240517P00033000 | 2024-03-20 12:05PM EDT | 33.00 | 2.60 | 3.10 | 3.40 | 0.00 | - | 30 | 0 | 72.36% |
