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
39 523,39 +135,63 (+0,34 %) EUR/USD
1,0778 -0,0006 (-0,05 %) Gold future
2 372,70 +32,40 (+1,38 %) Bitcoin EUR
56 289,58 -1 491,68 (-2,58 %)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240517C00026000 | 2024-02-15 2:42PM EDT | 26.00 | 4.90 | 4.50 | 5.20 | 0.00 | - | 3 | 3 | 82.81% |
| OHI240517C00027000 | 2024-02-15 1:40PM EDT | 27.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 9 | 90.04% |
| OHI240517C00028000 | 2024-04-26 1:53PM EDT | 28.00 | 3.30 | 2.70 | 3.60 | 0.00 | - | 45 | 0 | 80.66% |
| OHI240517C00029000 | 2024-04-26 1:53PM EDT | 29.00 | 2.30 | 1.70 | 1.85 | 0.00 | - | 90 | 0 | 38.48% |
| OHI240517C00030000 | 2024-05-07 1:23PM EDT | 30.00 | 0.85 | 0.75 | 0.85 | -0.40 | -32.00% | 2 | 36 | 22.27% |
| OHI240517C00031000 | 2024-05-10 2:23PM EDT | 31.00 | 0.16 | 0.15 | 0.20 | -0.05 | -22.73% | 66 | 520 | 17.77% |
| OHI240517C00032000 | 2024-05-10 2:07PM EDT | 32.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 8 | 2,071 | 27.15% |
| OHI240517C00033000 | 2024-05-08 2:20PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 1,348 | 33.20% |
| OHI240517C00034000 | 2024-05-08 11:50AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,345 | 43.36% |
| OHI240517C00035000 | 2024-05-09 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 597 | 52.73% |
| OHI240517C00036000 | 2024-02-13 4:47PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.80% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240517P00024000 | 2024-02-15 12:09PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.68% |
| OHI240517P00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 123.05% |
| OHI240517P00026000 | 2024-04-17 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 58.59% |
| OHI240517P00027000 | 2024-04-22 12:27PM EDT | 27.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 53.52% |
| OHI240517P00028000 | 2024-05-03 12:19PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 209 | 41.02% |
| OHI240517P00029000 | 2024-05-07 1:15PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 500 | 34.57% |
| OHI240517P00030000 | 2024-05-10 11:20AM EDT | 30.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 9 | 546 | 19.24% |
| OHI240517P00031000 | 2024-05-10 2:23PM EDT | 31.00 | 0.40 | 0.40 | 0.45 | -0.02 | -4.76% | 3 | 254 | 15.43% |
| OHI240517P00032000 | 2024-05-07 12:13PM EDT | 32.00 | 0.92 | 1.25 | 1.35 | 0.00 | - | 1 | 61 | 23.05% |
| OHI240517P00033000 | 2024-03-20 12:05PM EDT | 33.00 | 2.60 | 3.10 | 3.40 | 0.00 | - | 30 | 0 | 100.49% |
