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
39 491,64 +103,88 (+0,26 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 374,40 +34,10 (+1,46 %) Bitcoin EUR
56 340,24 -1 399,72 (-2,42 %)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117C00015000 | 2024-04-26 3:21PM EDT | 15.00 | 16.34 | 15.70 | 18.00 | 0.00 | - | 25 | 9 | 83.35% |
| OHI250117C00018000 | 2024-01-31 3:37PM EDT | 18.00 | 11.14 | 11.20 | 13.40 | 0.00 | - | 7 | 0 | 55.91% |
| OHI250117C00020000 | 2024-01-29 4:57PM EDT | 20.00 | 9.52 | 11.20 | 11.90 | 0.00 | - | 7 | 0 | 50.44% |
| OHI250117C00023000 | 2024-05-06 2:22PM EDT | 23.00 | 8.42 | 7.90 | 10.10 | 0.00 | - | 2 | 50 | 61.28% |
| OHI250117C00025000 | 2024-03-18 12:37PM EDT | 25.00 | 6.17 | 5.10 | 5.30 | 0.00 | - | 88 | 95 | 0.00% |
| OHI250117C00028000 | 2024-05-03 10:21AM EDT | 28.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 3 | 381 | 22.24% |
| OHI250117C00030000 | 2024-05-06 11:48AM EDT | 30.00 | 2.71 | 2.30 | 2.40 | 0.00 | - | 30 | 619 | 19.98% |
| OHI250117C00032000 | 2024-05-07 10:00AM EDT | 32.00 | 1.73 | 1.30 | 1.40 | 0.00 | - | 1 | 1,231 | 18.92% |
| OHI250117C00035000 | 2024-05-07 11:33AM EDT | 35.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 1 | 1,295 | 18.36% |
| OHI250117C00037000 | 2024-05-07 3:21PM EDT | 37.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 2 | 509 | 18.73% |
| OHI250117C00040000 | 2024-05-09 10:26AM EDT | 40.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 3 | 535 | 21.63% |
| OHI250117C00042000 | 2023-10-23 2:11PM EDT | 42.00 | 0.56 | 0.10 | 0.30 | 0.00 | - | 1 | 21 | 26.95% |
| OHI250117C00045000 | 2024-05-02 11:06AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 28.47% |
| OHI250117C00047000 | 2023-04-26 10:14AM EDT | 47.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 36 | 32 | 50.34% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117P00015000 | 2023-12-18 4:59PM EDT | 15.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 57.67% |
| OHI250117P00018000 | 2024-04-11 12:53PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 60 | 38.67% |
| OHI250117P00020000 | 2024-05-03 9:51AM EDT | 20.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 91 | 34.18% |
| OHI250117P00023000 | 2024-04-16 10:00AM EDT | 23.00 | 0.57 | 0.25 | 0.35 | 0.00 | - | 1 | 104 | 28.81% |
| OHI250117P00025000 | 2024-05-09 12:58PM EDT | 25.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 1 | 384 | 26.12% |
| OHI250117P00028000 | 2024-05-02 11:05AM EDT | 28.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 2 | 410 | 23.78% |
| OHI250117P00030000 | 2024-05-10 11:30AM EDT | 30.00 | 1.85 | 1.80 | 1.85 | -0.01 | -0.54% | 11 | 319 | 21.80% |
| OHI250117P00032000 | 2024-05-09 3:40PM EDT | 32.00 | 2.86 | 2.85 | 2.95 | 0.00 | - | 30 | 403 | 21.73% |
| OHI250117P00035000 | 2024-05-01 10:02AM EDT | 35.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 50 | 112 | 23.07% |
| OHI250117P00037000 | 2024-02-08 2:20PM EDT | 37.00 | 7.67 | 7.10 | 7.40 | 0.00 | - | 1 | 129 | 30.23% |
| OHI250117P00040000 | 2024-04-09 10:09AM EDT | 40.00 | 9.20 | 9.30 | 10.00 | 0.00 | - | 3 | 9 | 31.18% |
| OHI250117P00042000 | 2023-10-02 9:48AM EDT | 42.00 | 9.90 | 9.10 | 9.80 | 0.00 | - | 1 | 16 | 0.00% |
| OHI250117P00045000 | 2023-08-15 9:59AM EDT | 45.00 | 14.00 | 12.50 | 12.80 | 0.00 | - | 7 | 8 | 0.00% |
| OHI250117P00047000 | 2023-10-05 11:35AM EDT | 47.00 | 14.82 | 15.40 | 16.30 | 0.00 | - | 1 | 3 | 23.05% |
