Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0648 -0,0026 (-0,24%) Bitcoin EUR
59.605,97 +1.997,63 (+3,47%) CMC Crypto 200
885,54 0,00 (0,00%)
Omnicom Group Inc. (OMC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 493.95% |
| 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 | 341.80% |
| 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 | 238.48% |
| OMC240419C00077500 | 2024-04-17 9:30AM EDT | 77.50 | 15.50 | 11.70 | 16.40 | 0.00 | - | 2 | 2 | 109.38% |
| OMC240419C00080000 | 2024-04-17 2:29PM EDT | 80.00 | 12.50 | 9.10 | 11.60 | 0.00 | - | 80 | 76 | 102.34% |
| OMC240419C00082500 | 2024-04-18 2:38PM EDT | 82.50 | 9.55 | 6.90 | 11.20 | -4.05 | -29.78% | 8 | 32 | 73.05% |
| OMC240419C00085000 | 2024-04-18 1:42PM EDT | 85.00 | 7.52 | 4.20 | 7.40 | +0.02 | +0.27% | 1 | 126 | 120.41% |
| OMC240419C00087500 | 2024-04-18 11:02AM EDT | 87.50 | 4.90 | 1.95 | 6.10 | -0.40 | -7.55% | 1 | 188 | 142.58% |
| OMC240419C00090000 | 2024-04-18 2:19PM EDT | 90.00 | 2.10 | 1.20 | 1.75 | -0.30 | -12.50% | 52 | 400 | 29.20% |
| OMC240419C00092500 | 2024-04-18 12:58PM EDT | 92.50 | 0.40 | 0.10 | 0.25 | -0.30 | -42.86% | 21 | 616 | 23.05% |
| OMC240419C00095000 | 2024-04-18 1:09PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 30 | 796 | 31.64% |
| OMC240419C00097500 | 2024-04-18 10:45AM EDT | 97.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 12 | 414 | 55.27% |
| OMC240419C00100000 | 2024-04-17 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 277 | 67.97% |
| OMC240419C00105000 | 2024-04-18 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 15 | 82.81% |
| OMC240419C00110000 | 2024-03-28 3:15PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 116.41% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240419P00037500 | 2023-11-27 10:31AM EDT | 37.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 554.69% |
| OMC240419P00050000 | 2023-08-22 2:00PM EDT | 50.00 | 0.58 | 0.05 | 0.80 | 0.00 | - | - | 1 | 478.13% |
| OMC240419P00055000 | 2023-10-04 9:48AM EDT | 55.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 19 | 22 | 641.60% |
| OMC240419P00060000 | 2023-12-13 12:50PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 873 | 342.97% |
| OMC240419P00065000 | 2024-03-18 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 189.06% |
| OMC240419P00067500 | 2024-03-22 2:45PM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 261.33% |
| OMC240419P00070000 | 2024-04-16 2:30PM EDT | 70.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 1 | 45 | 352.93% |
| OMC240419P00072500 | 2024-04-11 3:47PM EDT | 72.50 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 75 | 316.31% |
| OMC240419P00075000 | 2024-04-18 9:36AM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 102 | 115.63% |
| OMC240419P00077500 | 2024-03-11 1:56PM EDT | 77.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 221 | 194.73% |
| OMC240419P00080000 | 2024-04-16 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 276 | 82.03% |
| OMC240419P00082500 | 2024-04-18 12:52PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 261 | 65.63% |
| OMC240419P00085000 | 2024-04-18 9:36AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 311 | 55.08% |
| OMC240419P00087500 | 2024-04-17 1:41PM EDT | 87.50 | 0.17 | 0.00 | 0.40 | +0.12 | +240.00% | 1 | 119 | 51.37% |
| OMC240419P00090000 | 2024-04-18 12:51PM EDT | 90.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 7 | 192 | 23.83% |
| OMC240419P00092500 | 2024-04-18 10:59AM EDT | 92.50 | 0.65 | 1.00 | 2.20 | -0.35 | -35.00% | 2 | 119 | 60.84% |
| OMC240419P00095000 | 2024-04-17 9:40AM EDT | 95.00 | 2.70 | 1.15 | 5.90 | 0.00 | - | 1 | 250 | 141.80% |
| OMC240419P00097500 | 2024-04-12 3:35PM EDT | 97.50 | 7.02 | 3.70 | 8.10 | 0.00 | - | - | 0 | 160.45% |
| OMC240419P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 6.70 | 6.10 | 10.20 | 0.00 | - | 2 | 1 | 169.92% |
© 2024 Yahoo. Tutti i diritti riservati.