Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.721,61 -563,67 (-0,85%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117C00015000 | 2024-08-29 11:19AM EDT | 15.00 | 24.55 | 24.50 | 27.30 | 0.00 | - | 2 | 11 | 125.39% |
| OHI250117C00018000 | 2024-01-31 3:37PM EDT | 18.00 | 11.14 | 11.20 | 13.40 | 0.00 | - | 7 | 0 | 0.00% |
| OHI250117C00020000 | 2024-01-29 4:57PM EDT | 20.00 | 9.52 | 11.20 | 11.90 | 0.00 | - | 7 | 0 | 0.00% |
| OHI250117C00023000 | 2024-08-27 12:46PM EDT | 23.00 | 16.30 | 15.60 | 17.70 | 0.00 | - | 4 | 48 | 69.34% |
| OHI250117C00025000 | 2024-08-02 3:06PM EDT | 25.00 | 12.80 | 13.80 | 15.60 | 0.00 | - | 45 | 10 | 56.45% |
| OHI250117C00028000 | 2024-08-02 3:33PM EDT | 28.00 | 10.90 | 10.80 | 12.90 | 0.00 | - | 1,240 | 0 | 54.88% |
| OHI250117C00030000 | 2024-09-23 10:29AM EDT | 30.00 | 10.90 | 10.40 | 10.60 | 0.00 | - | 2 | 31 | 38.18% |
| OHI250117C00032000 | 2024-09-17 9:37AM EDT | 32.00 | 8.53 | 8.40 | 8.70 | -0.67 | -7.28% | 1 | 1,005 | 34.33% |
| OHI250117C00035000 | 2024-09-26 1:48PM EDT | 35.00 | 5.80 | 5.60 | 5.80 | -0.10 | -1.69% | 1 | 1,540 | 26.10% |
| OHI250117C00037000 | 2024-09-24 2:02PM EDT | 37.00 | 4.53 | 3.80 | 4.00 | 0.00 | - | 1 | 781 | 22.07% |
| OHI250117C00039000 | 2024-09-19 11:07AM EDT | 39.00 | 2.70 | 2.40 | 2.50 | 0.00 | - | - | 12 | 20.02% |
| OHI250117C00040000 | 2024-09-27 12:02PM EDT | 40.00 | 1.75 | 1.80 | 1.90 | -0.05 | -2.78% | 41 | 956 | 19.48% |
| OHI250117C00041000 | 2024-09-27 3:58PM EDT | 41.00 | 1.40 | 1.30 | 1.40 | -0.35 | -20.00% | 19 | 82 | 19.07% |
| OHI250117C00042000 | 2024-09-24 2:42PM EDT | 42.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 2 | 480 | 18.78% |
| OHI250117C00043000 | 2024-09-18 3:27PM EDT | 43.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 1 | 3 | 18.63% |
| OHI250117C00044000 | 2024-09-23 3:52PM EDT | 44.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 4 | 18.90% |
| OHI250117C00045000 | 2024-09-26 3:35PM EDT | 45.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 20 | 87 | 19.09% |
| OHI250117C00046000 | 2024-09-10 2:09PM EDT | 46.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | - | 2 | 18.31% |
| OHI250117C00047000 | 2024-09-24 1:24PM EDT | 47.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 34 | 19.04% |
| OHI250117C00050000 | 2024-07-24 9:51AM EDT | 50.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 41.21% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117P00015000 | 2023-12-18 4:59PM EDT | 15.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 95.31% |
| OHI250117P00018000 | 2024-08-07 2:40PM EDT | 18.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 7 | 56 | 66.80% |
| OHI250117P00020000 | 2024-09-25 2:23PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 50 | 90 | 58.59% |
| OHI250117P00023000 | 2024-09-05 11:00AM EDT | 23.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 53.52% |
| OHI250117P00025000 | 2024-09-25 11:00AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 314 | 50.00% |
| OHI250117P00028000 | 2024-09-11 12:48PM EDT | 28.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 432 | 39.75% |
| OHI250117P00030000 | 2024-09-20 3:08PM EDT | 30.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 660 | 39.26% |
| OHI250117P00032000 | 2024-09-10 3:50PM EDT | 32.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 7 | 375 | 30.91% |
| OHI250117P00034000 | 2024-09-18 9:48AM EDT | 34.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 1 | 27.00% |
| OHI250117P00035000 | 2024-09-24 3:26PM EDT | 35.00 | 0.31 | 0.35 | 0.45 | 0.00 | - | 10 | 199 | 25.73% |
| OHI250117P00036000 | 2024-09-17 3:59PM EDT | 36.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | - | 7 | 24.81% |
| OHI250117P00037000 | 2024-09-20 11:16AM EDT | 37.00 | 0.65 | 0.65 | 0.75 | -0.07 | -9.72% | 5 | 551 | 23.29% |
| OHI250117P00038000 | 2024-09-20 2:56PM EDT | 38.00 | 0.88 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 22.53% |
| OHI250117P00039000 | 2024-09-17 10:16AM EDT | 39.00 | 1.15 | 1.20 | 1.30 | 0.00 | - | 1 | 2 | 21.58% |
| OHI250117P00040000 | 2024-09-25 10:58AM EDT | 40.00 | 1.25 | 1.60 | 1.70 | 0.00 | - | 1 | 90 | 20.97% |
| OHI250117P00041000 | 2024-09-24 11:40AM EDT | 41.00 | 1.81 | 2.15 | 2.25 | 0.00 | - | 40 | 41 | 21.12% |
| OHI250117P00042000 | 2024-09-19 10:26AM EDT | 42.00 | 2.75 | 2.70 | 3.40 | 0.00 | - | 3 | 74 | 27.25% |
| OHI250117P00043000 | 2024-09-12 11:37AM EDT | 43.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | - | 2 | 21.61% |
| OHI250117P00045000 | 2024-08-16 11:57AM EDT | 45.00 | 7.80 | 3.90 | 5.10 | 0.00 | - | 1 | 10 | 20.51% |
| OHI250117P00046000 | 2024-09-13 1:42PM EDT | 46.00 | 5.90 | 5.10 | 6.30 | 0.00 | - | - | 1 | 26.39% |
| OHI250117P00047000 | 2024-08-16 12:47PM EDT | 47.00 | 9.60 | 6.70 | 6.90 | 0.00 | - | 3 | 1 | 21.19% |
© 2024 Yahoo. Todos os direitos reservados.