La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 904,59 +633,91 (+1,11 %)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Cours en temps réel. 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 | 72.66% |
| OHI240517C00027000 | 2024-02-15 1:40PM EDT | 27.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 9 | 81.64% |
| OHI240517C00028000 | 2024-04-26 1:53PM EDT | 28.00 | 3.30 | 2.30 | 2.90 | 0.00 | - | 45 | 0 | 51.95% |
| OHI240517C00029000 | 2024-04-26 1:53PM EDT | 29.00 | 2.30 | 1.70 | 1.90 | 0.00 | - | 90 | 0 | 37.70% |
| OHI240517C00030000 | 2024-05-07 1:23PM EDT | 30.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 1 | 36 | 25.49% |
| OHI240517C00031000 | 2024-05-09 3:39PM EDT | 31.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 4 | 522 | 18.65% |
| OHI240517C00032000 | 2024-05-09 10:44AM EDT | 32.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 6 | 2,067 | 25.00% |
| OHI240517C00033000 | 2024-05-08 2:20PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 1,348 | 30.86% |
| OHI240517C00034000 | 2024-05-08 11:50AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,345 | 40.63% |
| OHI240517C00035000 | 2024-05-09 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 598 | 49.22% |
| OHI240517C00036000 | 2024-02-13 4:47PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 62.50% |
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 | 138.67% |
| OHI240517P00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 66.41% |
| OHI240517P00026000 | 2024-04-17 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 55.47% |
| OHI240517P00027000 | 2024-04-22 12:27PM EDT | 27.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 50.78% |
| OHI240517P00028000 | 2024-05-03 12:19PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 209 | 39.06% |
| OHI240517P00029000 | 2024-05-07 1:15PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 500 | 33.01% |
| OHI240517P00030000 | 2024-05-09 3:31PM EDT | 30.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 55 | 579 | 18.75% |
| OHI240517P00031000 | 2024-05-09 3:54PM EDT | 31.00 | 0.42 | 0.40 | 0.50 | +0.02 | +5.00% | 30 | 254 | 18.65% |
| OHI240517P00032000 | 2024-05-07 12:13PM EDT | 32.00 | 0.92 | 1.15 | 1.35 | 0.00 | - | 1 | 61 | 25.00% |
| OHI240517P00033000 | 2024-03-20 12:05PM EDT | 33.00 | 2.60 | 3.10 | 3.40 | 0.00 | - | 30 | 0 | 96.19% |
