La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0671 -0,0054 (-0,50 %) Gold future
2 302,20 -0,70 (-0,03 %) Bitcoin EUR
56 873,06 -2 930,34 (-4,90 %)
Omnicom Group Inc. (OMC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240719C00055000 | 2024-03-07 4:58PM EDT | 55.00 | 37.61 | 35.80 | 40.50 | 0.00 | - | 1 | 1 | 62.31% |
| OMC240719C00070000 | 2024-03-14 11:23AM EDT | 70.00 | 23.95 | 19.00 | 23.90 | 0.00 | - | 1 | 1 | 49.95% |
| OMC240719C00072500 | 2024-01-04 4:30PM EDT | 72.50 | 15.02 | 16.70 | 21.20 | 0.00 | - | 1 | 1 | 42.55% |
| OMC240719C00075000 | 2024-01-04 4:44PM EDT | 75.00 | 12.80 | 16.00 | 17.40 | 0.00 | - | 1 | 8 | 0.00% |
| OMC240719C00077500 | 2024-02-07 10:34AM EDT | 77.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00080000 | 2024-04-04 2:55PM EDT | 80.00 | 15.35 | 11.50 | 15.60 | 0.00 | - | 1 | 8 | 46.31% |
| OMC240719C00082500 | 2024-02-16 12:51PM EDT | 82.50 | 8.75 | 11.30 | 13.70 | 0.00 | - | 1 | 6 | 45.11% |
| OMC240719C00085000 | 2024-04-29 3:51PM EDT | 85.00 | 11.77 | 8.40 | 10.00 | 0.00 | - | 2 | 13 | 30.91% |
| OMC240719C00087500 | 2024-04-25 9:48AM EDT | 87.50 | 9.50 | 7.00 | 8.30 | 0.00 | - | 2 | 47 | 30.71% |
| OMC240719C00090000 | 2024-04-25 9:47AM EDT | 90.00 | 7.45 | 4.10 | 7.20 | 0.00 | - | 50 | 217 | 33.01% |
| OMC240719C00092500 | 2024-04-25 9:36AM EDT | 92.50 | 6.50 | 4.10 | 4.30 | 0.00 | - | 13 | 152 | 23.71% |
| OMC240719C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 3.17 | 2.90 | 3.10 | -1.51 | -32.26% | 5 | 660 | 23.18% |
| OMC240719C00097500 | 2024-04-26 11:49AM EDT | 97.50 | 3.40 | 1.90 | 2.10 | 0.00 | - | 1 | 255 | 22.41% |
| OMC240719C00100000 | 2024-04-30 10:16AM EDT | 100.00 | 1.85 | 1.20 | 1.40 | -0.50 | -21.28% | 3 | 889 | 22.10% |
| OMC240719C00105000 | 2024-04-29 11:40AM EDT | 105.00 | 1.00 | 0.40 | 2.10 | 0.00 | - | 10 | 82 | 34.68% |
| OMC240719C00110000 | 2024-04-29 10:54AM EDT | 110.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 84 | 22.51% |
| OMC240719C00115000 | 2024-01-12 12:26PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.67% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240719P00055000 | 2024-01-17 11:32AM EDT | 55.00 | 0.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 89.89% |
| OMC240719P00065000 | 2024-02-14 12:44PM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 54.59% |
| OMC240719P00070000 | 2024-04-26 11:00AM EDT | 70.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 21 | 37.94% |
| OMC240719P00072500 | 2024-02-08 10:37AM EDT | 72.50 | 1.35 | 0.40 | 1.80 | 0.00 | - | 1 | 21 | 53.76% |
| OMC240719P00075000 | 2024-04-30 10:11AM EDT | 75.00 | 0.27 | 0.25 | 0.40 | +0.02 | +8.00% | 2 | 28 | 31.20% |
| OMC240719P00077500 | 2024-02-15 2:12PM EDT | 77.50 | 1.56 | 0.00 | 2.95 | 0.00 | - | 1 | 22 | 53.46% |
| OMC240719P00080000 | 2024-04-29 3:56PM EDT | 80.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 35 | 25.71% |
| OMC240719P00082500 | 2024-04-25 3:55PM EDT | 82.50 | 0.50 | 0.10 | 1.15 | 0.00 | - | 1 | 39 | 27.83% |
| OMC240719P00085000 | 2024-04-23 2:15PM EDT | 85.00 | 0.84 | 1.05 | 1.20 | 0.00 | - | 13 | 24 | 23.61% |
| OMC240719P00087500 | 2024-04-25 1:50PM EDT | 87.50 | 1.00 | 1.60 | 1.75 | 0.00 | - | 40 | 86 | 22.71% |
| OMC240719P00090000 | 2024-04-29 11:08AM EDT | 90.00 | 1.65 | 2.40 | 2.50 | 0.00 | - | 44 | 178 | 21.84% |
| OMC240719P00092500 | 2024-04-29 11:07AM EDT | 92.50 | 2.35 | 3.40 | 3.60 | 0.00 | - | 14 | 91 | 21.64% |
| OMC240719P00095000 | 2024-04-26 10:07AM EDT | 95.00 | 3.20 | 4.60 | 4.90 | 0.00 | - | 6 | 33 | 21.09% |
| OMC240719P00097500 | 2024-04-26 10:13AM EDT | 97.50 | 4.40 | 6.20 | 7.40 | 0.00 | - | 11 | 20 | 26.36% |
| OMC240719P00100000 | 2024-04-25 12:41PM EDT | 100.00 | 5.50 | 8.00 | 8.30 | 0.00 | - | 2 | 7 | 20.22% |
