La bourse est fermée
Dow Jones
39 159,56 -9,96 (-0,03 %) Nasdaq
17 933,47 +54,17 (+0,30 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0738 -0,0005 (-0,04 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 697,01 -870,78 (-1,49 %)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240816C00030000 | 2024-06-27 3:56PM EDT | 30.00 | 3.87 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 34.18% |
| OHI240816C00031000 | 2024-06-27 1:54PM EDT | 31.00 | 2.75 | 3.10 | 3.30 | 0.00 | - | - | 5 | 27.93% |
| OHI240816C00032000 | 2024-07-02 11:24AM EDT | 32.00 | 2.25 | 2.20 | 2.30 | -0.10 | -4.08% | 2 | 7 | 21.44% |
| OHI240816C00033000 | 2024-07-02 10:53AM EDT | 33.00 | 1.40 | 1.35 | 1.45 | -0.03 | -2.10% | 5 | 70 | 18.16% |
| OHI240816C00034000 | 2024-07-01 10:59AM EDT | 34.00 | 0.78 | 0.75 | 0.85 | 0.00 | - | 1 | 963 | 17.70% |
| OHI240816C00035000 | 2024-07-02 11:06AM EDT | 35.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 71 | 661 | 17.63% |
| OHI240816C00036000 | 2024-06-28 3:49PM EDT | 36.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 13 | 144 | 18.70% |
| OHI240816C00037000 | 2024-07-02 10:54AM EDT | 37.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 1 | 15 | 20.26% |
| OHI240816C00038000 | 2024-06-26 12:50PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 2 | 24.61% |
| OHI240816C00039000 | 2024-06-28 2:56PM EDT | 39.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 36.52% |
| OHI240816C00040000 | 2024-07-02 10:05AM EDT | 40.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 1 | 25 | 34.77% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240816P00025000 | 2024-06-24 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 45.31% |
| OHI240816P00026000 | 2024-06-27 12:30PM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 53.42% |
| OHI240816P00028000 | 2024-06-24 10:51AM EDT | 28.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | - | 114 | 38.67% |
| OHI240816P00029000 | 2024-06-27 10:48AM EDT | 29.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | - | 50 | 42.29% |
| OHI240816P00030000 | 2024-07-02 10:33AM EDT | 30.00 | 0.14 | 0.05 | 0.15 | -0.21 | -60.00% | 1 | 30 | 27.64% |
| OHI240816P00031000 | 2024-07-01 11:48AM EDT | 31.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 15,223 | 25.98% |
| OHI240816P00032000 | 2024-07-01 3:48PM EDT | 32.00 | 0.40 | 0.30 | 0.40 | +0.03 | +8.11% | 3 | 169 | 24.17% |
| OHI240816P00033000 | 2024-07-02 11:10AM EDT | 33.00 | 0.70 | 0.65 | 0.70 | +0.02 | +2.94% | 6 | 85 | 23.78% |
| OHI240816P00034000 | 2024-07-01 11:57AM EDT | 34.00 | 1.25 | 1.10 | 1.20 | -0.10 | -7.41% | 1 | 6 | 24.90% |
| OHI240816P00039000 | 2024-06-21 9:53AM EDT | 39.00 | 6.60 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 46.88% |
| OHI240816P00041000 | 2024-06-21 10:41AM EDT | 41.00 | 8.40 | 7.40 | 8.00 | 0.00 | - | 1 | 1 | 56.25% |
