Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.213,29 +150,74 (+0,25%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117C00015000 | 2024-04-26 3:21PM EDT | 15.00 | 16.34 | 15.90 | 18.70 | 0.00 | - | 25 | 9 | 83.15% |
| OHI250117C00018000 | 2024-01-31 3:37PM EDT | 18.00 | 11.14 | 11.20 | 13.40 | 0.00 | - | 7 | 0 | 0.00% |
| OHI250117C00020000 | 2024-01-29 4:57PM EDT | 20.00 | 9.52 | 11.20 | 11.90 | 0.00 | - | 7 | 0 | 0.00% |
| OHI250117C00023000 | 2024-05-06 2:22PM EDT | 23.00 | 8.42 | 9.70 | 11.90 | 0.00 | - | 2 | 50 | 66.41% |
| OHI250117C00025000 | 2024-03-18 12:37PM EDT | 25.00 | 6.17 | 5.10 | 5.30 | 0.00 | - | 88 | 95 | 0.00% |
| OHI250117C00028000 | 2024-06-12 12:28PM EDT | 28.00 | 4.30 | 5.20 | 5.60 | 0.00 | - | 1 | 373 | 24.56% |
| OHI250117C00030000 | 2024-06-20 1:26PM EDT | 30.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 1 | 591 | 18.95% |
| OHI250117C00032000 | 2024-06-21 3:57PM EDT | 32.00 | 2.25 | 2.15 | 2.30 | +0.28 | +14.21% | 5 | 1,193 | 17.76% |
| OHI250117C00035000 | 2024-06-21 3:37PM EDT | 35.00 | 1.03 | 0.90 | 1.00 | +0.18 | +21.18% | 394 | 1,664 | 17.75% |
| OHI250117C00037000 | 2024-06-20 12:30PM EDT | 37.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 3 | 554 | 18.16% |
| OHI250117C00040000 | 2024-06-18 9:30AM EDT | 40.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 7 | 534 | 18.51% |
| OHI250117C00042000 | 2024-06-10 12:24PM EDT | 42.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 22 | 24.17% |
| OHI250117C00045000 | 2024-05-02 11:06AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 26.37% |
| OHI250117C00047000 | 2024-06-18 9:30AM EDT | 47.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 31.84% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117P00015000 | 2023-12-18 4:59PM EDT | 15.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 58.98% |
| OHI250117P00018000 | 2024-04-11 12:53PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 60 | 46.68% |
| OHI250117P00020000 | 2024-05-21 3:37PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 92 | 39.65% |
| OHI250117P00023000 | 2024-05-15 3:59PM EDT | 23.00 | 0.29 | 0.15 | 0.20 | 0.00 | - | 1 | 103 | 32.13% |
| OHI250117P00025000 | 2024-06-14 2:30PM EDT | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 383 | 27.49% |
| OHI250117P00028000 | 2024-06-21 3:21PM EDT | 28.00 | 0.46 | 0.45 | 0.50 | -0.19 | -29.23% | 2 | 433 | 23.24% |
| OHI250117P00030000 | 2024-06-21 1:55PM EDT | 30.00 | 0.90 | 0.80 | 0.95 | -0.08 | -8.16% | 75 | 342 | 22.41% |
| OHI250117P00032000 | 2024-06-07 12:24PM EDT | 32.00 | 2.02 | 1.55 | 1.65 | 0.00 | - | 6 | 410 | 21.66% |
| OHI250117P00035000 | 2024-06-04 3:15PM EDT | 35.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 1 | 115 | 23.23% |
| OHI250117P00037000 | 2024-02-08 2:20PM EDT | 37.00 | 7.67 | 7.10 | 7.40 | 0.00 | - | 1 | 129 | 49.24% |
| OHI250117P00040000 | 2024-04-09 10:09AM EDT | 40.00 | 9.20 | 9.30 | 10.00 | 0.00 | - | 3 | 9 | 50.05% |
| OHI250117P00042000 | 2023-10-02 9:48AM EDT | 42.00 | 9.90 | 9.10 | 9.80 | 0.00 | - | 1 | 16 | 32.94% |
| OHI250117P00045000 | 2023-08-15 9:59AM EDT | 45.00 | 14.00 | 12.50 | 12.80 | 0.00 | - | 7 | 8 | 38.48% |
| OHI250117P00047000 | 2023-10-05 11:35AM EDT | 47.00 | 14.82 | 15.40 | 16.30 | 0.00 | - | 1 | 3 | 56.06% |
© 2024 Yahoo. Tutti i diritti riservati.