La bourse ferme dans 7 h 50 min
CAC 40
8 219,24 +31,59 (+0,39 %) Euro Stoxx 50
5 074,63 +20,22 (+0,40 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 373,60 +33,30 (+1,42 %) Bitcoin EUR
58 609,34 +1 704,50 (+3,00 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920C00024000 | 2024-02-08 11:01AM EDT | 24.00 | 6.22 | 6.20 | 9.10 | 0.00 | - | - | 7 | 76.93% |
| OHI240920C00025000 | 2024-04-17 2:57PM EDT | 25.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| OHI240920C00026000 | 2024-02-15 10:46AM EDT | 26.00 | 5.50 | 4.60 | 6.10 | 0.00 | - | 15 | 38 | 46.56% |
| OHI240920C00027000 | 2024-04-30 1:07PM EDT | 27.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OHI240920C00028000 | 2024-04-26 2:22PM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OHI240920C00029000 | 2024-04-26 10:14AM EDT | 29.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OHI240920C00030000 | 2024-05-07 10:12AM EDT | 30.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OHI240920C00031000 | 2024-05-09 12:22PM EDT | 31.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| OHI240920C00032000 | 2024-05-09 11:17AM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| OHI240920C00033000 | 2024-05-08 12:26PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| OHI240920C00034000 | 2024-05-08 11:51AM EDT | 34.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| OHI240920C00035000 | 2024-05-09 10:16AM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| OHI240920C00036000 | 2024-05-06 10:28AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| OHI240920C00037000 | 2024-05-01 10:02AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OHI240920C00040000 | 2024-02-22 12:06PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 37.84% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920P00020000 | 2024-03-01 11:01AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 54.79% |
| OHI240920P00021000 | 2024-02-21 10:58AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.62% |
| OHI240920P00022000 | 2024-03-05 4:50PM EDT | 22.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 56.10% |
| OHI240920P00023000 | 2024-02-21 4:34PM EDT | 23.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 20 | 20 | 36.13% |
| OHI240920P00024000 | 2024-05-03 9:54AM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OHI240920P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OHI240920P00026000 | 2024-04-22 12:30PM EDT | 26.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OHI240920P00027000 | 2024-05-08 1:32PM EDT | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OHI240920P00028000 | 2024-05-08 12:34PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OHI240920P00029000 | 2024-05-09 3:05PM EDT | 29.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OHI240920P00030000 | 2024-05-09 3:36PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| OHI240920P00031000 | 2024-05-09 3:34PM EDT | 31.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OHI240920P00032000 | 2024-05-08 2:19PM EDT | 32.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OHI240920P00033000 | 2024-02-12 10:49AM EDT | 33.00 | 3.60 | 2.95 | 3.10 | 0.00 | - | 8 | 8 | 22.75% |
| OHI240920P00034000 | 2024-05-02 9:37AM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OHI240920P00035000 | 2024-04-10 9:39AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OHI240920P00036000 | 2024-04-29 12:02PM EDT | 36.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| OHI240920P00040000 | 2024-04-05 10:09AM EDT | 40.00 | 9.30 | 8.30 | 9.50 | 0.00 | - | 8 | 8 | 31.35% |
