Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.376,82 -874,20 (-1,38%)
Owens & Minor, Inc. (OMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI241220C00005000 | 2023-11-03 12:14PM EDT | 5.00 | 14.70 | 14.50 | 19.50 | 0.00 | - | 1 | 1 | 530.86% |
| OMI241220C00012500 | 2023-11-03 10:55AM EDT | 12.50 | 8.70 | 8.50 | 13.50 | 0.00 | - | 4 | 4 | 207.03% |
| OMI241220C00015000 | 2024-05-15 11:25AM EDT | 15.00 | 7.20 | 3.10 | 5.40 | 0.00 | - | - | 3 | 60.16% |
| OMI241220C00017500 | 2024-05-30 3:33PM EDT | 17.50 | 2.80 | 2.00 | 3.90 | 0.00 | - | 16 | 37 | 57.89% |
| OMI241220C00019000 | 2024-05-15 10:23AM EDT | 19.00 | 4.30 | 0.00 | 3.20 | 0.00 | - | 3 | 1 | 73.58% |
| OMI241220C00020000 | 2024-05-16 3:13PM EDT | 20.00 | 2.75 | 0.00 | 2.55 | 0.00 | - | 7 | 29 | 67.14% |
| OMI241220C00021000 | 2024-05-14 9:32AM EDT | 21.00 | 4.50 | 0.00 | 2.40 | 0.00 | - | - | 1 | 69.73% |
| OMI241220C00022500 | 2024-05-14 10:07AM EDT | 22.50 | 2.60 | 0.00 | 2.10 | 0.00 | - | 10 | 18 | 71.09% |
| OMI241220C00025000 | 2024-05-29 1:55PM EDT | 25.00 | 0.78 | 0.60 | 1.30 | 0.00 | - | 10 | 194 | 56.64% |
| OMI241220C00026000 | 2024-05-20 10:37AM EDT | 26.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 10 | 52 | 52.93% |
| OMI241220C00028000 | 2024-05-15 11:25AM EDT | 28.00 | 1.30 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 55.76% |
| OMI241220C00029000 | 2024-05-15 11:24AM EDT | 29.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 197 | 197 | 55.23% |
| OMI241220C00030000 | 2024-05-15 11:24AM EDT | 30.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 5 | 360 | 56.74% |
| OMI241220C00031000 | 2024-03-27 1:38PM EDT | 31.00 | 3.30 | 2.05 | 2.30 | 0.00 | - | 10 | 10 | 101.51% |
| OMI241220C00032000 | 2024-03-27 2:46PM EDT | 32.00 | 3.20 | 1.80 | 2.05 | 0.00 | - | 10 | 20 | 98.83% |
| OMI241220C00033000 | 2024-05-24 10:21AM EDT | 33.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 61.38% |
| OMI241220C00035000 | 2024-04-15 3:33PM EDT | 35.00 | 1.54 | 0.05 | 0.90 | 0.00 | - | 10 | 59 | 68.02% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI241220P00010000 | 2024-02-16 3:55PM EDT | 10.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 76.86% |
| OMI241220P00012500 | 2024-05-03 2:59PM EDT | 12.50 | 0.50 | 0.00 | 1.30 | 0.00 | - | 4 | 14 | 53.22% |
| OMI241220P00015000 | 2024-05-16 10:40AM EDT | 15.00 | 0.90 | 1.05 | 1.50 | 0.00 | - | 20 | 71 | 52.93% |
| OMI241220P00017500 | 2024-05-14 12:51PM EDT | 17.50 | 1.70 | 1.55 | 2.90 | 0.00 | - | 22 | 35 | 55.54% |
| OMI241220P00019000 | 2024-05-21 9:39AM EDT | 19.00 | 3.00 | 2.35 | 3.80 | 0.00 | - | 2 | 176 | 54.83% |
| 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 | 7.40 | 0.00 | - | 1 | 1 | 51.27% |
| OMI241220P00025000 | 2024-05-20 12:23PM EDT | 25.00 | 7.00 | 7.00 | 8.40 | 0.00 | - | 2 | 5 | 53.76% |
© 2024 Yahoo. Tutti i diritti riservati.