Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.430,06 +128,16 (+0,70%) Euro Stoxx 50
4.781,61 +43,55 (+0,92%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.525,90 +1,30 (+0,05%) EUR/USD
1,1045 -0,0044 (-0,40%) Bitcoin EUR
50.051,93 +575,50 (+1,16%)
Molina Healthcare, Inc. (MOH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOH240920C00250000 | 2024-07-16 11:26AM EDT | 250.00 | 55.83 | 93.10 | 101.50 | 0.00 | - | 2 | 1 | 238.59% |
| MOH240920C00270000 | 2024-03-19 3:42PM EDT | 270.00 | 155.20 | 97.30 | 105.00 | 0.00 | - | 1 | 1 | 323.05% |
| MOH240920C00280000 | 2024-07-25 10:06AM EDT | 280.00 | 56.50 | 63.90 | 71.70 | 0.00 | - | 1 | 10 | 181.49% |
| MOH240920C00290000 | 2024-08-28 3:53PM EDT | 290.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| MOH240920C00300000 | 2024-09-04 2:58PM EDT | 300.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 0.00% |
| MOH240920C00310000 | 2024-08-12 2:58PM EDT | 310.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 0.00% |
| MOH240920C00320000 | 2024-08-14 12:37PM EDT | 320.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MOH240920C00330000 | 2024-09-06 3:45PM EDT | 330.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 1.56% |
| MOH240920C00340000 | 2024-09-06 3:49PM EDT | 340.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| MOH240920C00350000 | 2024-09-06 3:33PM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 6.25% |
| MOH240920C00360000 | 2024-09-06 3:46PM EDT | 360.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 12.50% |
| MOH240920C00370000 | 2024-09-04 3:35PM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 60 | 146 | 12.50% |
| MOH240920C00380000 | 2024-09-03 12:50PM EDT | 380.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 12.50% |
| MOH240920C00390000 | 2024-09-03 9:30AM EDT | 390.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| MOH240920C00400000 | 2024-09-03 1:36PM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| MOH240920C00410000 | 2024-09-03 2:53PM EDT | 410.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MOH240920C00420000 | 2024-05-29 9:30AM EDT | 420.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MOH240920C00430000 | 2024-08-05 9:45AM EDT | 430.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| MOH240920C00440000 | 2024-02-08 10:31AM EDT | 440.00 | 9.90 | 15.50 | 19.10 | 0.00 | - | - | 1 | 206.77% |
| MOH240920C00450000 | 2024-04-22 1:25PM EDT | 450.00 | 5.16 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 117.14% |
| MOH240920C00470000 | 2024-04-18 9:30AM EDT | 470.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.83% |
| MOH240920C00490000 | 2024-02-20 10:33AM EDT | 490.00 | 9.90 | 9.80 | 14.60 | 0.00 | - | - | 2 | 215.91% |
| MOH240920C00500000 | 2024-04-18 9:30AM EDT | 500.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 144.97% |
| MOH240920C00510000 | 2024-04-18 9:30AM EDT | 510.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 150.05% |
| MOH240920C00540000 | 2024-04-18 9:30AM EDT | 540.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 164.40% |
| MOH240920C00560000 | 2024-08-28 9:30AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MOH240920C00580000 | 2024-03-26 9:30AM EDT | 580.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOH240920P00230000 | 2024-07-30 1:25PM EDT | 230.00 | 0.33 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 119.90% |
| MOH240920P00240000 | 2024-08-01 9:58AM EDT | 240.00 | 0.68 | 0.00 | 3.00 | 0.00 | - | 1 | 10 | 111.18% |
| MOH240920P00250000 | 2024-07-25 9:42AM EDT | 250.00 | 2.45 | 0.00 | 2.65 | 0.00 | - | 1 | 17 | 96.48% |
| MOH240920P00260000 | 2024-08-07 11:07AM EDT | 260.00 | 0.81 | 0.00 | 2.40 | 0.00 | - | 1 | 15 | 83.15% |
| MOH240920P00270000 | 2024-08-28 2:31PM EDT | 270.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| MOH240920P00280000 | 2024-08-26 10:31AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 25.00% |
| MOH240920P00290000 | 2024-09-04 9:31AM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 12.50% |
| MOH240920P00300000 | 2024-09-06 10:09AM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| MOH240920P00310000 | 2024-09-06 3:05PM EDT | 310.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 61 | 155 | 6.25% |
| MOH240920P00320000 | 2024-09-05 3:50PM EDT | 320.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 3.13% |
| MOH240920P00330000 | 2024-09-05 2:57PM EDT | 330.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 0.00% |
| MOH240920P00340000 | 2024-09-06 2:18PM EDT | 340.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| MOH240920P00350000 | 2024-09-03 12:50PM EDT | 350.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| MOH240920P00360000 | 2024-09-04 3:13PM EDT | 360.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MOH240920P00370000 | 2024-04-10 10:25AM EDT | 370.00 | 21.75 | 25.60 | 29.10 | 0.00 | - | 15 | 23 | 0.00% |
| MOH240920P00380000 | 2024-04-18 2:23PM EDT | 380.00 | 32.70 | 34.50 | 38.90 | 0.00 | - | 2 | 27 | 0.00% |
| MOH240920P00390000 | 2024-04-10 3:03PM EDT | 390.00 | 31.20 | 37.00 | 43.20 | 0.00 | - | - | 11 | 0.00% |
| MOH240920P00410000 | 2024-09-04 9:30AM EDT | 410.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
