Italia markets closed
Dow Jones
39.833,86 +275,75 (+0,70%) Nasdaq
16.728,56 +217,38 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.152,98 +3.727,59 (+6,61%) CMC Crypto 200
1.380,70 +112,75 (+8,89%)
Omnicom Group Inc. (OMC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC241018C00070000 | 2024-03-22 11:39AM EDT | 70.00 | 26.00 | 21.50 | 26.10 | 0.00 | - | 4 | 5 | 0.00% |
| OMC241018C00080000 | 2024-03-07 3:58PM EDT | 80.00 | 14.00 | 14.90 | 17.70 | 0.00 | - | - | 4 | 19.29% |
| OMC241018C00082500 | 2024-04-19 10:58AM EDT | 82.50 | 10.00 | 15.90 | 16.70 | 0.00 | - | 1 | 1 | 28.97% |
| OMC241018C00085000 | 2024-04-18 2:38PM EDT | 85.00 | 10.62 | 14.10 | 16.90 | 0.00 | - | 8 | 19 | 39.65% |
| OMC241018C00087500 | 2024-04-18 1:42PM EDT | 87.50 | 9.20 | 11.10 | 12.50 | 0.00 | - | 1 | 26 | 26.31% |
| OMC241018C00090000 | 2024-03-27 9:35AM EDT | 90.00 | 9.06 | 9.80 | 11.00 | 0.00 | - | 10 | 45 | 27.16% |
| OMC241018C00092500 | 2024-05-02 10:24AM EDT | 92.50 | 6.65 | 8.40 | 8.80 | 0.00 | - | 1 | 21 | 24.29% |
| OMC241018C00095000 | 2024-05-08 9:44AM EDT | 95.00 | 5.80 | 6.90 | 7.20 | 0.00 | - | 2 | 6 | 23.52% |
| OMC241018C00097500 | 2024-05-01 3:02PM EDT | 97.50 | 5.10 | 5.50 | 5.80 | 0.00 | - | 10 | 15 | 22.94% |
| OMC241018C00100000 | 2024-05-15 10:40AM EDT | 100.00 | 4.10 | 4.30 | 4.50 | +0.10 | +2.50% | 30 | 361 | 22.09% |
| OMC241018C00105000 | 2024-05-15 12:28PM EDT | 105.00 | 2.35 | 2.40 | 2.60 | +0.02 | +0.86% | 118 | 57 | 21.15% |
| OMC241018C00110000 | 2024-05-13 1:04PM EDT | 110.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 4 | 28 | 20.30% |
| OMC241018C00115000 | 2024-05-03 9:59AM EDT | 115.00 | 0.65 | 0.25 | 0.70 | +0.10 | +18.18% | 5 | 11 | 20.17% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC241018P00060000 | 2024-04-23 9:34AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 49.76% |
| OMC241018P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| OMC241018P00070000 | 2024-03-22 10:19AM EDT | 70.00 | 0.60 | 0.50 | 0.90 | 0.00 | - | 3 | 3 | 38.21% |
| OMC241018P00075000 | 2024-04-26 11:03AM EDT | 75.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 26.78% |
| OMC241018P00077500 | 2024-05-01 2:35PM EDT | 77.50 | 1.00 | 0.30 | 0.50 | 0.00 | - | - | 1 | 24.68% |
| OMC241018P00080000 | 2024-04-19 1:23PM EDT | 80.00 | 1.75 | 0.50 | 0.70 | 0.00 | - | 1 | 16 | 24.00% |
| OMC241018P00082500 | 2024-04-22 10:20AM EDT | 82.50 | 1.95 | 0.75 | 1.00 | 0.00 | - | 3 | 6 | 23.60% |
| OMC241018P00085000 | 2024-04-29 9:47AM EDT | 85.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | 2 | 3 | 22.57% |
| OMC241018P00087500 | 2024-05-08 12:04PM EDT | 87.50 | 2.40 | 0.80 | 1.75 | 0.00 | - | 11 | 27 | 21.92% |
| OMC241018P00090000 | 2024-05-08 3:54PM EDT | 90.00 | 3.10 | 2.10 | 2.30 | 0.00 | - | 6 | 29 | 21.18% |
| OMC241018P00092500 | 2024-05-08 3:52PM EDT | 92.50 | 4.00 | 2.10 | 3.10 | 0.00 | - | 9 | 99 | 20.92% |
| OMC241018P00095000 | 2024-05-08 3:55PM EDT | 95.00 | 5.00 | 3.70 | 4.00 | 0.00 | - | 9 | 78 | 20.34% |
| OMC241018P00097500 | 2024-05-10 11:36AM EDT | 97.50 | 5.80 | 4.80 | 5.10 | 0.00 | - | 1 | 79 | 19.85% |
| OMC241018P00100000 | 2024-04-25 11:59AM EDT | 100.00 | 7.20 | 6.10 | 6.40 | 0.00 | - | - | 4 | 19.38% |
© 2024 Yahoo. Tutti i diritti riservati.