Mercado abrirá em 54 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
81,06 +0,33 (+0,41%) OURO
2.339,10 +7,90 (+0,34%) Bitcoin USD
61.190,15 -3.117,46 (-4,85%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920C00024000 | 2024-02-08 11:01AM EDT | 24.00 | 6.22 | 6.20 | 9.10 | 0.00 | - | - | 7 | 36.72% |
| OHI240920C00025000 | 2024-04-17 2:57PM EDT | 25.00 | 5.22 | 5.30 | 6.10 | 0.00 | - | 31 | 0 | 0.00% |
| OHI240920C00026000 | 2024-02-15 10:46AM EDT | 26.00 | 5.50 | 4.60 | 6.10 | 0.00 | - | 15 | 38 | 0.00% |
| OHI240920C00027000 | 2024-04-30 1:07PM EDT | 27.00 | 4.36 | 3.50 | 5.00 | 0.00 | - | 5 | 63 | 0.00% |
| OHI240920C00028000 | 2024-04-26 2:22PM EDT | 28.00 | 3.50 | 2.30 | 4.70 | 0.00 | - | 7 | 29 | 0.00% |
| OHI240920C00029000 | 2024-06-13 12:51PM EDT | 29.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| OHI240920C00030000 | 2024-06-20 3:54PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 242 | 0.00% |
| OHI240920C00031000 | 2024-06-21 11:20AM EDT | 31.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.00% |
| OHI240920C00032000 | 2024-06-21 1:34PM EDT | 32.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 49 | 739 | 0.00% |
| OHI240920C00033000 | 2024-06-21 3:42PM EDT | 33.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 29 | 1,230 | 0.00% |
| OHI240920C00034000 | 2024-06-21 3:52PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 76 | 962 | 1.56% |
| OHI240920C00035000 | 2024-06-21 3:12PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 52 | 1,535 | 3.13% |
| OHI240920C00036000 | 2024-06-21 11:52AM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 6.25% |
| OHI240920C00037000 | 2024-06-17 2:26PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| OHI240920C00038000 | 2024-06-04 10:35AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| OHI240920C00040000 | 2024-05-23 9:44AM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 22 | 23 | 24.22% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920P00020000 | 2024-05-21 3:37PM EDT | 20.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 62.70% |
| OHI240920P00021000 | 2024-02-21 10:58AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.75% |
| OHI240920P00022000 | 2024-06-11 2:52PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| OHI240920P00023000 | 2024-05-16 10:17AM EDT | 23.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 56.45% |
| OHI240920P00024000 | 2024-05-03 9:54AM EDT | 24.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 53.22% |
| OHI240920P00025000 | 2024-06-13 11:20AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| OHI240920P00026000 | 2024-06-20 2:46PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| OHI240920P00027000 | 2024-06-21 2:01PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| OHI240920P00028000 | 2024-06-13 10:10AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
| OHI240920P00029000 | 2024-06-21 11:56AM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 112 | 6.25% |
| OHI240920P00030000 | 2024-06-21 1:09PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 6.25% |
| OHI240920P00031000 | 2024-06-20 12:41PM EDT | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 3.13% |
| OHI240920P00032000 | 2024-06-21 1:30PM EDT | 32.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 147 | 1.56% |
| OHI240920P00033000 | 2024-06-18 3:16PM EDT | 33.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.10% |
| OHI240920P00034000 | 2024-05-24 9:37AM EDT | 34.00 | 3.10 | 1.90 | 2.05 | 0.00 | - | 24 | 22 | 22.90% |
| OHI240920P00035000 | 2024-06-07 9:46AM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| OHI240920P00036000 | 2024-06-10 9:49AM EDT | 36.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 0.00% |
| OHI240920P00037000 | 2024-06-06 9:56AM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OHI240920P00040000 | 2024-04-05 10:09AM EDT | 40.00 | 9.30 | 8.30 | 9.50 | 0.00 | - | 8 | 8 | 64.31% |
© 2024 Yahoo. Todos os direitos reservados.