La bourse ferme dans 5 h 39 min
CAC 40
7 988,14 -35,12 (-0,44 %) Euro Stoxx 50
4 912,16 -24,41 (-0,49 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0664 +0,0018 (+0,17 %) Gold future
2 397,60 -0,40 (-0,02 %) Bitcoin EUR
60 916,68 +3 190,62 (+5,53 %)
Omnicom Group Inc. (OMC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240419C00055000 | 2023-10-02 10:38AM EDT | 55.00 | 19.75 | 19.30 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| OMC240419C00060000 | 2024-03-07 3:28PM EDT | 60.00 | 30.40 | 30.80 | 35.50 | 0.00 | - | 50 | 0 | 698.44% |
| OMC240419C00065000 | 2023-10-17 2:21PM EDT | 65.00 | 13.60 | 13.10 | 13.50 | 0.00 | - | 60 | 66 | 0.00% |
| OMC240419C00067500 | 2023-10-17 2:40PM EDT | 67.50 | 11.80 | 11.10 | 11.50 | 0.00 | - | 15 | 46 | 0.00% |
| OMC240419C00070000 | 2024-03-13 3:13PM EDT | 70.00 | 25.55 | 19.50 | 23.00 | 0.00 | - | 3 | 0 | 483.40% |
| OMC240419C00072500 | 2023-12-21 10:40AM EDT | 72.50 | 14.46 | 13.50 | 17.90 | 0.00 | - | 1 | 52 | 0.00% |
| OMC240419C00075000 | 2024-03-06 11:09AM EDT | 75.00 | 14.10 | 15.40 | 19.50 | 0.00 | - | 2 | 1 | 337.30% |
| OMC240419C00077500 | 2024-04-17 9:30AM EDT | 77.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OMC240419C00080000 | 2024-04-17 2:29PM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| OMC240419C00082500 | 2024-04-18 2:38PM EDT | 82.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| OMC240419C00085000 | 2024-04-18 1:42PM EDT | 85.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OMC240419C00087500 | 2024-04-18 11:02AM EDT | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OMC240419C00090000 | 2024-04-18 2:19PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| OMC240419C00092500 | 2024-04-18 1:46PM EDT | 92.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| OMC240419C00095000 | 2024-04-18 1:09PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| OMC240419C00097500 | 2024-04-18 10:45AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| OMC240419C00100000 | 2024-04-17 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| OMC240419C00105000 | 2024-04-18 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OMC240419C00110000 | 2024-03-28 3:15PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240419P00037500 | 2023-11-27 10:31AM EDT | 37.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 784.38% |
| OMC240419P00050000 | 2023-08-22 2:00PM EDT | 50.00 | 0.58 | 0.05 | 0.80 | 0.00 | - | - | 1 | 676.17% |
| OMC240419P00055000 | 2023-10-04 9:48AM EDT | 55.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 19 | 22 | 907.42% |
| OMC240419P00060000 | 2023-12-13 12:50PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 873 | 485.16% |
| OMC240419P00065000 | 2024-03-18 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 265.63% |
| OMC240419P00067500 | 2024-03-22 2:45PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OMC240419P00070000 | 2024-04-16 2:30PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OMC240419P00072500 | 2024-04-11 3:47PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OMC240419P00075000 | 2024-04-18 9:36AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OMC240419P00077500 | 2024-03-11 1:56PM EDT | 77.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 221 | 275.39% |
| OMC240419P00080000 | 2024-04-16 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OMC240419P00082500 | 2024-04-18 12:52PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OMC240419P00085000 | 2024-04-18 9:36AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| OMC240419P00087500 | 2024-04-18 10:58AM EDT | 87.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OMC240419P00090000 | 2024-04-18 12:51PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| OMC240419P00092500 | 2024-04-18 10:59AM EDT | 92.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OMC240419P00095000 | 2024-04-17 9:40AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OMC240419P00097500 | 2024-04-12 3:35PM EDT | 97.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OMC240419P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
