Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.926,28 +38,38 (+0,06%)
Omnicom Group Inc. (OMC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240719C00055000 | 2024-03-07 4:58PM EDT | 55.00 | 37.61 | 35.80 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00070000 | 2024-03-14 11:23AM EDT | 70.00 | 23.95 | 19.00 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00072500 | 2024-01-04 4:30PM EDT | 72.50 | 15.02 | 16.70 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00075000 | 2024-01-04 4:44PM EDT | 75.00 | 12.80 | 16.00 | 17.40 | 0.00 | - | 1 | 8 | 0.00% |
| OMC240719C00077500 | 2024-02-07 10:34AM EDT | 77.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00080000 | 2024-04-04 2:55PM EDT | 80.00 | 15.35 | 11.20 | 14.30 | 0.00 | - | 1 | 8 | 0.00% |
| OMC240719C00082500 | 2024-02-16 12:51PM EDT | 82.50 | 8.75 | 11.30 | 13.70 | 0.00 | - | 1 | 6 | 18.95% |
| OMC240719C00085000 | 2024-05-13 10:56AM EDT | 85.00 | 12.40 | 9.00 | 12.10 | 0.00 | - | 6 | 18 | 30.09% |
| OMC240719C00087500 | 2024-04-25 9:48AM EDT | 87.50 | 9.50 | 9.20 | 9.80 | 0.00 | - | 2 | 47 | 27.15% |
| OMC240719C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 6.96 | 5.30 | 7.50 | -1.64 | -19.07% | 3 | 136 | 23.63% |
| OMC240719C00092500 | 2024-05-08 3:59PM EDT | 92.50 | 5.20 | 5.20 | 5.70 | 0.00 | - | 100 | 200 | 23.02% |
| OMC240719C00095000 | 2024-05-17 11:57AM EDT | 95.00 | 3.70 | 3.60 | 4.00 | -0.47 | -11.27% | 1 | 637 | 21.50% |
| OMC240719C00097500 | 2024-05-17 2:24PM EDT | 97.50 | 2.65 | 2.35 | 2.75 | -0.15 | -5.36% | 2 | 408 | 21.13% |
| OMC240719C00100000 | 2024-05-17 3:51PM EDT | 100.00 | 1.70 | 1.45 | 1.75 | -0.09 | -5.03% | 139 | 1,029 | 20.52% |
| OMC240719C00105000 | 2024-05-17 3:51PM EDT | 105.00 | 0.60 | 0.15 | 0.85 | -0.23 | -27.71% | 132 | 207 | 22.32% |
| OMC240719C00110000 | 2024-05-16 3:48PM EDT | 110.00 | 0.17 | 0.05 | 0.80 | 0.00 | - | 4 | 84 | 28.78% |
| OMC240719C00115000 | 2024-01-12 12:26PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.38% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240719P00055000 | 2024-01-17 11:32AM EDT | 55.00 | 0.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 106.30% |
| OMC240719P00065000 | 2024-02-14 12:44PM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 56.79% |
| OMC240719P00070000 | 2024-05-10 9:59AM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 43.95% |
| OMC240719P00072500 | 2024-05-07 1:02PM EDT | 72.50 | 0.23 | 0.00 | 2.40 | 0.00 | - | 1 | 21 | 58.11% |
| OMC240719P00075000 | 2024-05-07 3:29PM EDT | 75.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 3 | 28 | 40.67% |
| OMC240719P00077500 | 2024-02-15 2:12PM EDT | 77.50 | 1.56 | 0.00 | 2.95 | 0.00 | - | 1 | 22 | 51.05% |
| OMC240719P00080000 | 2024-05-13 10:44AM EDT | 80.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 1 | 34 | 32.96% |
| OMC240719P00082500 | 2024-04-25 3:55PM EDT | 82.50 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 39 | 27.05% |
| OMC240719P00085000 | 2024-04-23 2:15PM EDT | 85.00 | 0.84 | 0.30 | 0.55 | 0.00 | - | 13 | 24 | 25.10% |
| OMC240719P00087500 | 2024-05-17 3:51PM EDT | 87.50 | 0.71 | 0.45 | 0.85 | +0.18 | +33.96% | 118 | 224 | 24.02% |
| OMC240719P00090000 | 2024-05-17 12:45PM EDT | 90.00 | 0.95 | 0.85 | 1.10 | -0.20 | -17.39% | 3 | 187 | 21.40% |
| OMC240719P00092500 | 2024-05-17 3:51PM EDT | 92.50 | 1.56 | 1.40 | 1.75 | +0.02 | +1.30% | 115 | 204 | 20.79% |
| OMC240719P00095000 | 2024-05-17 2:24PM EDT | 95.00 | 2.43 | 2.30 | 2.90 | +0.18 | +8.00% | 1 | 34 | 21.70% |
| OMC240719P00097500 | 2024-05-16 3:25PM EDT | 97.50 | 3.50 | 3.50 | 4.20 | 0.00 | - | 2 | 26 | 21.66% |
| OMC240719P00100000 | 2024-04-25 12:41PM EDT | 100.00 | 5.50 | 4.90 | 7.50 | 0.00 | - | 2 | 7 | 32.91% |
© 2024 Yahoo. Todos os direitos reservados.