La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 912,35 -658,30 (-1,07 %)
Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OLLI250117C00025000 | 2023-02-03 11:03AM EDT | 25.00 | 36.00 | 33.00 | 37.90 | 0.00 | - | 1 | 3 | 0.00% |
| OLLI250117C00030000 | 2023-01-04 1:08PM EDT | 30.00 | 24.97 | 29.10 | 33.00 | 0.00 | - | - | 11 | 0.00% |
| OLLI250117C00035000 | 2023-01-04 1:08PM EDT | 35.00 | 22.10 | 26.70 | 29.80 | 0.00 | - | 11 | 11 | 0.00% |
| OLLI250117C00040000 | 2023-02-13 3:54PM EDT | 40.00 | 24.93 | 19.00 | 24.00 | 0.00 | - | 1 | 10 | 0.00% |
| OLLI250117C00045000 | 2023-09-26 11:48AM EDT | 45.00 | 36.83 | 33.20 | 36.10 | 0.00 | - | 4 | 14 | 90.77% |
| OLLI250117C00050000 | 2024-04-08 10:08AM EDT | 50.00 | 28.00 | 31.00 | 33.10 | 0.00 | - | 2 | 5 | 92.79% |
| OLLI250117C00052500 | 2024-04-02 11:00AM EDT | 52.50 | 24.36 | 24.80 | 25.30 | 0.00 | - | 4 | 2 | 58.57% |
| OLLI250117C00055000 | 2024-03-27 3:54PM EDT | 55.00 | 27.60 | 23.30 | 23.70 | 0.00 | - | 10 | 19 | 59.16% |
| OLLI250117C00057500 | 2024-04-02 1:35PM EDT | 57.50 | 20.00 | 21.30 | 21.80 | 0.00 | - | 1 | 1 | 56.95% |
| OLLI250117C00060000 | 2024-04-12 2:42PM EDT | 60.00 | 18.30 | 20.10 | 22.40 | 0.00 | - | 2 | 3 | 63.12% |
| OLLI250117C00062500 | 2024-04-22 9:52AM EDT | 62.50 | 17.40 | 16.40 | 18.40 | 0.00 | - | 2 | 4 | 50.72% |
| OLLI250117C00065000 | 2024-05-13 1:22PM EDT | 65.00 | 16.70 | 14.70 | 16.90 | 0.00 | - | 1 | 4 | 54.88% |
| OLLI250117C00067500 | 2024-04-22 10:44AM EDT | 67.50 | 13.90 | 13.10 | 13.50 | 0.00 | - | 1 | 1 | 45.13% |
| OLLI250117C00070000 | 2024-05-16 3:17PM EDT | 70.00 | 12.20 | 11.60 | 12.00 | 0.00 | - | 1 | 16 | 43.99% |
| OLLI250117C00072500 | 2024-04-29 1:17PM EDT | 72.50 | 10.62 | 10.30 | 10.60 | 0.00 | - | 2 | 123 | 42.94% |
| OLLI250117C00075000 | 2024-05-14 10:17AM EDT | 75.00 | 9.60 | 9.00 | 9.40 | 0.00 | - | 17 | 51 | 42.36% |
| OLLI250117C00077500 | 2024-03-21 11:54AM EDT | 77.50 | 13.20 | 9.00 | 9.40 | 0.00 | - | 2 | 16 | 46.41% |
| OLLI250117C00080000 | 2024-05-15 12:51PM EDT | 80.00 | 6.80 | 5.20 | 7.20 | 0.00 | - | 2 | 63 | 40.89% |
| OLLI250117C00082500 | 2023-11-06 12:37PM EDT | 82.50 | 15.00 | 11.60 | 12.20 | 0.00 | - | 3 | 3 | 63.96% |
| OLLI250117C00085000 | 2024-05-16 1:35PM EDT | 85.00 | 5.75 | 5.00 | 5.40 | 0.00 | - | 1 | 15 | 39.65% |
| OLLI250117C00087500 | 2024-02-06 10:50AM EDT | 87.50 | 6.50 | 6.80 | 7.40 | 0.00 | - | 3 | 4 | 51.15% |
| OLLI250117C00090000 | 2024-04-04 2:39PM EDT | 90.00 | 4.47 | 5.30 | 5.70 | 0.00 | - | 1 | 38 | 46.47% |
| OLLI250117C00095000 | 2024-04-03 3:58PM EDT | 95.00 | 2.65 | 4.00 | 4.30 | 0.00 | - | 1 | 23 | 44.86% |
| OLLI250117C00100000 | 2024-05-15 10:47AM EDT | 100.00 | 2.03 | 1.85 | 3.20 | 0.00 | - | 5 | 57 | 43.52% |
| OLLI250117C00105000 | 2023-11-10 2:21PM EDT | 105.00 | 6.40 | 3.60 | 3.80 | 0.00 | - | 9 | 11 | 50.46% |
| OLLI250117C00110000 | 2024-05-15 1:50PM EDT | 110.00 | 1.00 | 0.90 | 1.30 | 0.00 | - | 5 | 69 | 38.40% |
| OLLI250117C00115000 | 2024-04-02 3:16PM EDT | 115.00 | 1.05 | 0.90 | 1.30 | 0.00 | - | 71 | 10 | 41.24% |
| OLLI250117C00120000 | 2024-03-15 1:00PM EDT | 120.00 | 1.30 | 0.70 | 0.90 | 0.00 | - | 7 | 32 | 40.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OLLI250117P00025000 | 2023-07-18 12:03PM EDT | 25.00 | 0.72 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 89.31% |
| OLLI250117P00027500 | 2024-03-11 9:30AM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| OLLI250117P00030000 | 2024-01-23 1:03PM EDT | 30.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 58.98% |
| OLLI250117P00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.20 | 0.15 | 1.45 | 0.00 | - | 6 | 20 | 67.24% |
| OLLI250117P00035000 | 2023-12-14 4:58PM EDT | 35.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 85.11% |
| OLLI250117P00037500 | 2022-09-12 9:31AM EDT | 37.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| OLLI250117P00040000 | 2023-10-31 11:26AM EDT | 40.00 | 1.57 | 1.35 | 2.95 | 0.00 | - | 2 | 22 | 69.04% |
| OLLI250117P00042500 | 2023-12-07 10:57AM EDT | 42.50 | 1.50 | 1.30 | 1.65 | 0.00 | - | 2 | 91 | 56.49% |
| OLLI250117P00045000 | 2024-04-17 9:56AM EDT | 45.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 10 | 38 | 43.02% |
| OLLI250117P00047500 | 2023-12-26 11:36AM EDT | 47.50 | 1.95 | 1.60 | 1.85 | 0.00 | - | 7 | 9 | 50.88% |
| OLLI250117P00050000 | 2024-04-01 3:14PM EDT | 50.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 1 | 31 | 43.24% |
| OLLI250117P00052500 | 2023-12-13 2:56PM EDT | 52.50 | 2.90 | 2.65 | 3.10 | 0.00 | - | 1 | 3 | 51.29% |
| OLLI250117P00055000 | 2024-04-04 1:40PM EDT | 55.00 | 2.61 | 1.55 | 1.70 | 0.00 | - | 5 | 4 | 36.69% |
| OLLI250117P00057500 | 2024-05-10 10:45AM EDT | 57.50 | 1.65 | 2.15 | 2.40 | 0.00 | - | 1 | 30 | 37.50% |
| OLLI250117P00060000 | 2024-05-06 12:11PM EDT | 60.00 | 2.05 | 2.75 | 3.00 | 0.00 | - | 4 | 20 | 36.87% |
| OLLI250117P00062500 | 2024-03-27 9:48AM EDT | 62.50 | 3.30 | 3.70 | 4.00 | 0.00 | - | 3 | 8 | 37.82% |
| OLLI250117P00065000 | 2024-05-16 3:07PM EDT | 65.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 8 | 12 | 35.11% |
| OLLI250117P00067500 | 2024-05-16 12:36PM EDT | 67.50 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 11 | 34.01% |
| OLLI250117P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 4.56 | 5.90 | 6.20 | 0.00 | - | 1 | 58 | 33.33% |
| OLLI250117P00072500 | 2024-02-22 12:00PM EDT | 72.50 | 6.40 | 6.40 | 6.70 | 0.00 | - | 256 | 257 | 30.02% |
| OLLI250117P00075000 | 2024-04-08 3:27PM EDT | 75.00 | 9.40 | 6.40 | 6.70 | 0.00 | - | 10 | 32 | 24.20% |
| OLLI250117P00077500 | 2024-05-01 10:26AM EDT | 77.50 | 11.70 | 9.50 | 9.90 | 0.00 | - | 16 | 30 | 31.21% |
| OLLI250117P00080000 | 2024-05-07 10:10AM EDT | 80.00 | 8.50 | 11.00 | 11.30 | 0.00 | - | 4 | 8 | 30.17% |
| OLLI250117P00082500 | 2024-04-18 10:48AM EDT | 82.50 | 14.18 | 12.50 | 14.60 | 0.00 | - | 20 | 35 | 36.89% |
| OLLI250117P00085000 | 2024-04-22 10:21AM EDT | 85.00 | 15.53 | 14.20 | 14.60 | 0.00 | - | 16 | 18 | 28.64% |
| OLLI250117P00087500 | 2024-02-15 10:49AM EDT | 87.50 | 15.20 | 16.90 | 17.40 | 0.00 | - | 1 | 22 | 32.72% |
| OLLI250117P00090000 | 2024-02-06 11:06AM EDT | 90.00 | 19.40 | 15.80 | 18.40 | 0.00 | - | 1 | 51 | 27.32% |
| OLLI250117P00095000 | 2024-04-24 10:52AM EDT | 95.00 | 21.00 | 21.20 | 23.90 | 0.00 | - | 1 | 0 | 34.41% |
