Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.699,49 +23,81 (+0,06%) Gold
2.334,80 +26,20 (+1,13%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.046,64 -826,88 (-1,38%)
Molina Healthcare, Inc. (MOH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOH240517C00340000 | 2024-05-02 3:56PM EDT | 340.00 | 6.40 | 6.00 | 6.50 | 0.00 | - | 5 | 49 | 26.26% |
| MOH240517C00350000 | 2024-05-06 10:44AM EDT | 350.00 | 2.30 | 2.20 | 2.55 | -0.10 | -4.17% | 4 | 45 | 25.28% |
| MOH240517C00360000 | 2024-05-03 11:28AM EDT | 360.00 | 0.75 | 0.60 | 0.85 | -0.25 | -25.00% | 1 | 77 | 25.49% |
| MOH240517C00370000 | 2024-05-01 1:10PM EDT | 370.00 | 0.58 | 0.05 | 0.95 | 0.00 | - | 2 | 60 | 34.86% |
| MOH240517C00380000 | 2024-04-29 3:42PM EDT | 380.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 3 | 75 | 43.26% |
| MOH240517C00390000 | 2024-04-30 10:42AM EDT | 390.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 47.56% |
| MOH240517C00400000 | 2024-04-29 10:45AM EDT | 400.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 13 | 125 | 49.27% |
| MOH240517C00410000 | 2024-05-01 9:30AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 130 | 48.58% |
| MOH240517C00420000 | 2024-04-22 3:54PM EDT | 420.00 | 2.95 | 0.00 | 0.75 | 0.00 | - | - | 0 | 59.18% |
| MOH240517C00430000 | 2024-05-06 11:03AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 40 | 125 | 49.61% |
| MOH240517C00440000 | 2024-04-11 3:07PM EDT | 440.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 69.73% |
| MOH240517C00450000 | 2024-04-22 10:29AM EDT | 450.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 74.71% |
| MOH240517C00460000 | 2024-03-21 11:26AM EDT | 460.00 | 5.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 88.87% |
| MOH240517C00480000 | 2024-03-21 2:09PM EDT | 480.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | - | 20 | 98.78% |
| MOH240517C00520000 | 2024-03-18 10:48AM EDT | 520.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 116.99% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MOH240517P00210000 | 2024-04-04 1:23PM EDT | 210.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 135.94% |
| MOH240517P00300000 | 2024-04-23 3:32PM EDT | 300.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 201 | 38.04% |
| MOH240517P00310000 | 2024-04-29 11:51AM EDT | 310.00 | 0.29 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 42.96% |
| MOH240517P00320000 | 2024-04-29 9:30AM EDT | 320.00 | 1.30 | 0.45 | 1.15 | 0.00 | - | 4 | 29 | 29.71% |
| MOH240517P00330000 | 2024-05-06 10:09AM EDT | 330.00 | 1.80 | 1.75 | 2.05 | -0.70 | -28.00% | 3 | 18 | 23.67% |
| MOH240517P00340000 | 2024-05-01 9:35AM EDT | 340.00 | 6.20 | 4.80 | 5.40 | 0.00 | - | 1 | 74 | 22.12% |
| MOH240517P00350000 | 2024-04-29 11:30AM EDT | 350.00 | 9.40 | 9.60 | 14.60 | 0.00 | - | 1 | 161 | 35.11% |
| MOH240517P00360000 | 2024-05-01 2:32PM EDT | 360.00 | 22.00 | 15.00 | 23.00 | 0.00 | - | 1 | 114 | 39.72% |
| MOH240517P00370000 | 2024-04-24 1:19PM EDT | 370.00 | 13.60 | 25.20 | 32.90 | 0.00 | - | 34 | 38 | 49.56% |
| MOH240517P00380000 | 2024-03-19 3:08PM EDT | 380.00 | 6.00 | 23.50 | 24.60 | 0.00 | - | 2 | 7 | 0.00% |
| MOH240517P00390000 | 2024-04-18 12:06PM EDT | 390.00 | 28.50 | 45.00 | 53.00 | 0.00 | - | 1 | 0 | 68.48% |
| MOH240517P00400000 | 2024-04-02 11:52AM EDT | 400.00 | 27.59 | 56.00 | 65.00 | 0.00 | - | 1 | 0 | 51.64% |
| MOH240517P00410000 | 2024-04-15 10:03AM EDT | 410.00 | 51.85 | 65.00 | 73.00 | 0.00 | - | 1 | 0 | 84.57% |
| MOH240517P00420000 | 2024-03-20 10:18AM EDT | 420.00 | 18.80 | 48.10 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| MOH240517P00430000 | 2024-03-20 12:23PM EDT | 430.00 | 25.10 | 58.00 | 67.00 | 0.00 | - | - | 0 | 0.00% |
