La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0814 +0,0027 (+0,25 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 739,64 -2 167,98 (-3,88 %)
Owens & Minor, Inc. (OMI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI241220C00005000 | 2024-06-13 3:17PM EDT | 5.00 | 12.50 | 6.10 | 9.70 | 0.00 | - | 1 | 2 | 216.02% |
| OMI241220C00012500 | 2023-11-03 10:55AM EDT | 12.50 | 8.70 | 8.50 | 13.50 | 0.00 | - | 4 | 4 | 407.03% |
| OMI241220C00015000 | 2024-06-27 1:36PM EDT | 15.00 | 1.45 | 0.95 | 1.45 | -0.14 | -8.81% | 1 | 0 | 52.73% |
| OMI241220C00017500 | 2024-06-28 2:39PM EDT | 17.50 | 0.75 | 0.00 | 1.00 | 0.00 | - | 27 | 0 | 64.16% |
| OMI241220C00019000 | 2024-06-12 12:09PM EDT | 19.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 51.07% |
| OMI241220C00020000 | 2024-07-03 12:14PM EDT | 20.00 | 0.30 | 0.00 | 0.70 | -0.05 | -14.29% | 4 | 0 | 53.13% |
| OMI241220C00021000 | 2024-06-07 9:37AM EDT | 21.00 | 1.40 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 54.59% |
| OMI241220C00022500 | 2024-07-01 10:47AM EDT | 22.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 57.13% |
| OMI241220C00025000 | 2024-06-25 10:54AM EDT | 25.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | 6 | 0 | 68.95% |
| OMI241220C00026000 | 2024-05-20 10:37AM EDT | 26.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 10 | 52 | 80.32% |
| OMI241220C00028000 | 2024-06-26 12:06PM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 79.59% |
| OMI241220C00029000 | 2024-05-15 11:24AM EDT | 29.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 197 | 197 | 85.94% |
| OMI241220C00030000 | 2024-05-15 11:24AM EDT | 30.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 360 | 84.38% |
| OMI241220C00031000 | 2024-03-27 1:38PM EDT | 31.00 | 3.30 | 2.05 | 2.30 | 0.00 | - | 10 | 10 | 151.17% |
| OMI241220C00032000 | 2024-03-27 2:46PM EDT | 32.00 | 3.20 | 1.80 | 2.05 | 0.00 | - | 10 | 20 | 146.29% |
| OMI241220C00033000 | 2024-05-24 10:21AM EDT | 33.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.92% |
| OMI241220C00035000 | 2024-04-15 3:33PM EDT | 35.00 | 1.54 | 0.05 | 0.90 | 0.00 | - | 10 | 59 | 100.20% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI241220P00010000 | 2024-02-16 3:55PM EDT | 10.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 57.72% |
| OMI241220P00012500 | 2024-06-27 3:13PM EDT | 12.50 | 1.15 | 0.00 | 1.80 | 0.00 | - | 13 | 0 | 60.40% |
| OMI241220P00015000 | 2024-06-26 2:51PM EDT | 15.00 | 2.04 | 1.35 | 3.20 | 0.00 | - | 1 | 0 | 55.91% |
| OMI241220P00017500 | 2024-06-26 12:55PM EDT | 17.50 | 3.50 | 3.30 | 5.10 | 0.00 | - | 5 | 0 | 54.88% |
| OMI241220P00019000 | 2024-05-21 9:39AM EDT | 19.00 | 3.00 | 0.80 | 5.50 | 0.00 | - | 2 | 176 | 0.00% |
| OMI241220P00020000 | 2024-03-08 11:46AM EDT | 20.00 | 1.75 | 1.10 | 1.70 | 0.00 | - | 3 | 38 | 0.00% |
| OMI241220P00022500 | 2024-05-09 10:04AM EDT | 22.50 | 5.00 | 5.00 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| OMI241220P00025000 | 2024-05-20 12:23PM EDT | 25.00 | 7.00 | 7.20 | 10.20 | 0.00 | - | 2 | 5 | 0.00% |
