La bourse ferme dans 1 min
CAC 40
8 211,20 +23,55 (+0,29 %) Euro Stoxx 50
5 078,73 +24,32 (+0,48 %) Dow Jones
39 461,09 +73,33 (+0,19 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 369,00 +28,70 (+1,23 %) Bitcoin EUR
56 762,07 -885,56 (-1,54 %)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:29AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI260116C00018000 | 2024-02-12 3:42PM EDT | 18.00 | 13.10 | 11.20 | 15.20 | 0.00 | - | 1 | 0 | 58.77% |
| OHI260116C00023000 | 2024-02-14 11:35AM EDT | 23.00 | 8.50 | 7.30 | 8.70 | 0.00 | - | 9 | 11 | 25.95% |
| OHI260116C00025000 | 2024-05-08 9:43AM EDT | 25.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 5 | 22 | 18.93% |
| OHI260116C00028000 | 2024-04-16 12:58PM EDT | 28.00 | 3.74 | 4.10 | 4.30 | 0.00 | - | 10 | 42 | 17.86% |
| OHI260116C00030000 | 2024-05-07 9:40AM EDT | 30.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 3 | 189 | 17.91% |
| OHI260116C00032000 | 2024-05-03 12:39PM EDT | 32.00 | 2.42 | 2.15 | 2.30 | 0.00 | - | 2 | 1,114 | 17.79% |
| OHI260116C00035000 | 2024-05-06 12:37PM EDT | 35.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 1 | 335 | 17.74% |
| OHI260116C00037000 | 2024-04-15 3:29PM EDT | 37.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 1 | 73 | 17.93% |
| OHI260116C00040000 | 2024-05-02 12:56PM EDT | 40.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 32 | 18.16% |
| OHI260116C00042000 | 2024-04-05 3:51PM EDT | 42.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 12 | 7 | 19.19% |
| OHI260116C00045000 | 2024-05-08 9:53AM EDT | 45.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 40.26% |
| OHI260116C00050000 | 2023-09-20 11:39AM EDT | 50.00 | 0.50 | 0.20 | 1.55 | 0.00 | - | - | 8 | 37.34% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI260116P00015000 | 2024-05-07 3:52PM EDT | 15.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 40.77% |
| OHI260116P00018000 | 2024-05-08 2:17PM EDT | 18.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 2 | 21 | 35.50% |
| OHI260116P00020000 | 2024-05-07 3:50PM EDT | 20.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 2 | 74 | 32.74% |
| OHI260116P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 1.64 | 0.00 | 1.35 | 0.00 | - | 3 | 27 | 29.91% |
| OHI260116P00025000 | 2024-05-03 3:19PM EDT | 25.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 27 | 74 | 28.19% |
| OHI260116P00028000 | 2024-05-06 2:20PM EDT | 28.00 | 2.70 | 2.70 | 2.80 | 0.00 | - | 1 | 167 | 26.56% |
| OHI260116P00030000 | 2024-04-01 2:56PM EDT | 30.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 45 | 176 | 26.54% |
| OHI260116P00032000 | 2024-05-08 2:03PM EDT | 32.00 | 4.70 | 4.70 | 4.80 | 0.00 | - | 2 | 1,062 | 25.56% |
| OHI260116P00035000 | 2024-04-08 9:45AM EDT | 35.00 | 6.50 | 6.60 | 6.80 | 0.00 | - | 3 | 61 | 25.62% |
| OHI260116P00037000 | 2024-04-11 10:01AM EDT | 37.00 | 8.70 | 8.00 | 8.30 | 0.00 | - | 2 | 27 | 25.78% |
| OHI260116P00040000 | 2024-04-11 10:02AM EDT | 40.00 | 11.10 | 10.40 | 12.40 | 0.00 | - | - | 1 | 37.60% |
| OHI260116P00042000 | 2023-10-30 1:31PM EDT | 42.00 | 11.25 | 10.00 | 15.00 | 0.00 | - | - | 2 | 44.25% |
