Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.908,54 +39,16 (+0,10%) Nasdaq
16.641,57 -56,75 (-0,34%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,10 +0,87 (+1,10%) Bitcoin EUR
61.234,14 +1.336,98 (+2,23%)
Owens & Minor, Inc. (OMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517C00017000 | 2024-05-15 10:49AM EDT | 17.00 | 4.00 | 1.35 | 3.50 | 0.00 | - | 1 | 11 | 387.11% |
| OMI240517C00018000 | 2024-05-15 9:31AM EDT | 18.00 | 2.50 | 0.35 | 2.65 | 0.00 | - | 2 | 7 | 296.48% |
| OMI240517C00019000 | 2024-05-15 10:22AM EDT | 19.00 | 1.75 | 0.00 | 0.10 | 0.00 | - | 7 | 100 | 57.81% |
| OMI240517C00020000 | 2024-05-15 1:40PM EDT | 20.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 12 | 67 | 226.95% |
| OMI240517C00021000 | 2024-05-15 12:32PM EDT | 21.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 21 | 13 | 246.09% |
| OMI240517C00023000 | 2024-05-03 12:46PM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 10 | 209.38% |
| OMI240517C00024000 | 2024-05-02 12:00PM EDT | 24.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | - | 1 | 501.56% |
| OMI240517C00025000 | 2024-05-13 2:43PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 1,505 | 549.61% |
| OMI240517C00026000 | 2024-05-14 11:25AM EDT | 26.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 594.53% |
| OMI240517C00027000 | 2024-05-03 2:20PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 334.38% |
| OMI240517C00028000 | 2024-05-09 12:56PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 362.50% |
| OMI240517C00029000 | 2024-05-02 3:21PM EDT | 29.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 18 | 84 | 712.50% |
| OMI240517C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| OMI240517C00031000 | 2024-03-21 1:25PM EDT | 31.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 791.41% |
| OMI240517C00032000 | 2024-04-22 10:18AM EDT | 32.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 401 | 812.50% |
| OMI240517C00034000 | 2024-04-23 12:30PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1,055 | 500.00% |
| OMI240517C00035000 | 2024-03-27 3:44PM EDT | 35.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 966.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517P00015000 | 2024-05-06 9:30AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 503.91% |
| OMI240517P00017000 | 2024-05-10 11:22AM EDT | 17.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 36 | 34 | 132.81% |
| OMI240517P00018000 | 2024-05-10 11:17AM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 59 | 54 | 25.00% |
| OMI240517P00019000 | 2024-05-15 9:56AM EDT | 19.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 4 | 64.06% |
| OMI240517P00020000 | 2024-05-15 10:48AM EDT | 20.00 | 1.25 | 1.00 | 1.45 | +1.20 | +2,400.00% | 5 | 60 | 135.16% |
| OMI240517P00021000 | 2024-05-10 2:12PM EDT | 21.00 | 3.10 | 1.90 | 4.40 | 0.00 | - | 5 | 1,063 | 421.88% |
| OMI240517P00022000 | 2024-05-06 1:44PM EDT | 22.00 | 3.05 | 2.85 | 3.60 | 0.00 | - | 5 | 11 | 310.94% |
| OMI240517P00023000 | 2024-05-09 3:33PM EDT | 23.00 | 4.56 | 1.85 | 5.90 | 0.00 | - | 8 | 0 | 764.45% |
| OMI240517P00024000 | 2024-05-03 3:45PM EDT | 24.00 | 6.00 | 4.90 | 5.60 | 0.00 | - | 50 | 8 | 410.16% |
| OMI240517P00025000 | 2024-05-07 2:02PM EDT | 25.00 | 6.00 | 5.10 | 6.50 | 0.00 | - | 8 | 3 | 401.56% |
| OMI240517P00026000 | 2024-05-01 11:38AM EDT | 26.00 | 2.65 | 6.50 | 7.50 | 0.00 | - | 2 | 1 | 439.84% |
| OMI240517P00027000 | 2024-04-17 11:23AM EDT | 27.00 | 3.10 | 8.10 | 8.70 | 0.00 | - | 1 | 1 | 396.88% |
| OMI240517P00028000 | 2024-04-08 12:13PM EDT | 28.00 | 2.40 | 9.20 | 11.10 | 0.00 | - | - | 1 | 794.53% |
© 2024 Yahoo. Tutti i diritti riservati.