La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 370,10 +29,80 (+1,27 %) Bitcoin EUR
56 241,98 -1 814,46 (-3,13 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240621C00020000 | 2024-02-06 4:40PM EDT | 20.00 | 8.20 | 10.60 | 10.90 | 0.00 | - | 2 | 0 | 65.23% |
| OHI240621C00025000 | 2024-04-26 1:53PM EDT | 25.00 | 6.30 | 5.30 | 6.40 | 0.00 | - | 35 | 0 | 69.43% |
| OHI240621C00026000 | 2024-04-26 1:53PM EDT | 26.00 | 5.30 | 4.60 | 7.00 | 0.00 | - | 270 | 0 | 74.17% |
| OHI240621C00027000 | 2024-04-26 1:53PM EDT | 27.00 | 4.30 | 2.60 | 6.00 | 0.00 | - | 100 | 0 | 98.83% |
| OHI240621C00028000 | 2024-04-26 3:10PM EDT | 28.00 | 3.36 | 2.85 | 3.50 | 0.00 | - | 182 | 6 | 46.19% |
| OHI240621C00029000 | 2024-05-03 10:23AM EDT | 29.00 | 2.20 | 1.90 | 2.65 | 0.00 | - | 1 | 31 | 40.92% |
| OHI240621C00030000 | 2024-05-08 11:49AM EDT | 30.00 | 1.20 | 1.10 | 1.25 | -0.17 | -12.41% | 17 | 1,019 | 20.75% |
| OHI240621C00031000 | 2024-05-10 2:09PM EDT | 31.00 | 0.53 | 0.50 | 0.60 | -0.20 | -27.40% | 17 | 902 | 17.63% |
| OHI240621C00032000 | 2024-05-10 3:41PM EDT | 32.00 | 0.22 | 0.20 | 0.25 | -0.04 | -15.38% | 16 | 2,366 | 16.90% |
| OHI240621C00033000 | 2024-05-10 12:47PM EDT | 33.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 21 | 2,180 | 17.19% |
| OHI240621C00034000 | 2024-05-03 10:42AM EDT | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 685 | 24.61% |
| OHI240621C00035000 | 2024-05-09 3:36PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,789 | 26.56% |
| OHI240621C00036000 | 2024-04-15 11:28AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 104 | 33.89% |
| OHI240621C00037000 | 2024-03-27 9:31AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 68 | 43.36% |
| OHI240621C00038000 | 2024-03-18 11:32AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 53.37% |
| OHI240621C00039000 | 2023-10-26 3:33PM EDT | 39.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | - | 0 | 51.66% |
| OHI240621C00040000 | 2023-11-03 11:22AM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 52.64% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240621P00020000 | 2023-12-14 11:04AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 96.48% |
| OHI240621P00022000 | 2024-02-02 12:24PM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.30% |
| OHI240621P00023000 | 2024-02-13 10:30AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 71.09% |
| OHI240621P00024000 | 2024-04-30 10:32AM EDT | 24.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 39 | 60.45% |
| OHI240621P00025000 | 2024-05-01 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 53 | 52.93% |
| OHI240621P00026000 | 2024-05-09 1:45PM EDT | 26.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 2 | 901 | 56.69% |
| OHI240621P00027000 | 2024-05-03 10:03AM EDT | 27.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 4 | 252 | 39.06% |
| OHI240621P00028000 | 2024-05-03 1:01PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 210 | 23.44% |
| OHI240621P00029000 | 2024-05-09 2:28PM EDT | 29.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 381 | 16.90% |
| OHI240621P00030000 | 2024-05-09 2:58PM EDT | 30.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 9 | 374 | 15.33% |
| OHI240621P00031000 | 2024-05-10 10:52AM EDT | 31.00 | 0.75 | 0.65 | 0.75 | +0.02 | +2.74% | 7 | 199 | 13.77% |
| OHI240621P00032000 | 2024-05-07 10:30AM EDT | 32.00 | 1.05 | 1.35 | 1.45 | 0.00 | - | 4 | 97 | 13.33% |
| OHI240621P00033000 | 2023-12-08 11:10AM EDT | 33.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | - | 5 | 56.89% |
| OHI240621P00034000 | 2024-05-08 9:50AM EDT | 34.00 | 3.15 | 3.00 | 3.40 | 0.00 | - | 1 | 0 | 21.49% |
| OHI240621P00035000 | 2024-03-11 10:07AM EDT | 35.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 31.45% |
| OHI240621P00036000 | 2024-04-29 10:15AM EDT | 36.00 | 5.20 | 4.90 | 5.60 | 0.00 | - | 9 | 3 | 40.63% |
| OHI240621P00037000 | 2023-12-14 2:11PM EDT | 37.00 | 6.30 | 6.40 | 7.80 | 0.00 | - | - | 1 | 63.38% |
