Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,52 -570,57 (-1,49%) Bitcoin EUR
55.453,45 -3.446,23 (-5,85%) CMC Crypto 200
1.284,88 -54,19 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Owens Corning (OC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240621C00060000 | 2023-12-01 1:15PM EDT | 60.00 | 79.00 | 86.50 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
| OC240621C00070000 | 2024-02-26 12:52PM EDT | 70.00 | 76.63 | 95.60 | 100.50 | 0.00 | - | 10 | 11 | 161.47% |
| OC240621C00095000 | 2023-10-30 10:04AM EDT | 95.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OC240621C00100000 | 2023-10-23 11:13AM EDT | 100.00 | 30.80 | 35.60 | 38.40 | 0.00 | - | - | 10 | 0.00% |
| OC240621C00105000 | 2023-12-28 11:33AM EDT | 105.00 | 46.14 | 45.20 | 50.00 | 0.00 | - | 1 | 3 | 0.00% |
| OC240621C00110000 | 2024-03-11 2:44PM EDT | 110.00 | 48.26 | 55.30 | 60.00 | 0.00 | - | 5 | 7 | 82.64% |
| OC240621C00115000 | 2023-09-18 3:34PM EDT | 115.00 | 31.20 | 20.00 | 20.70 | 0.00 | - | - | 3 | 0.00% |
| OC240621C00120000 | 2024-04-19 10:25AM EDT | 120.00 | 43.00 | 48.00 | 51.80 | 0.00 | - | 2 | 45 | 67.87% |
| OC240621C00125000 | 2024-03-28 3:50PM EDT | 125.00 | 44.05 | 42.70 | 47.00 | 0.00 | - | 2 | 12 | 60.89% |
| OC240621C00130000 | 2024-02-29 11:01AM EDT | 130.00 | 24.03 | 37.30 | 40.60 | 0.00 | - | 2 | 35 | 61.29% |
| OC240621C00135000 | 2024-02-08 2:31PM EDT | 135.00 | 29.25 | 25.90 | 27.10 | 0.00 | - | 10 | 55 | 0.00% |
| OC240621C00140000 | 2024-04-26 10:50AM EDT | 140.00 | 31.03 | 29.30 | 32.00 | 0.00 | - | 1 | 28 | 57.39% |
| OC240621C00145000 | 2024-04-26 10:42AM EDT | 145.00 | 26.26 | 25.20 | 26.10 | 0.00 | - | 1 | 20 | 44.95% |
| OC240621C00150000 | 2024-04-25 11:11AM EDT | 150.00 | 17.72 | 20.60 | 21.50 | 0.00 | - | 2 | 26 | 40.48% |
| OC240621C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 18.70 | 16.70 | 17.20 | +5.50 | +41.67% | 1 | 31 | 36.95% |
| OC240621C00160000 | 2024-04-25 11:15AM EDT | 160.00 | 10.20 | 12.70 | 13.20 | 0.00 | - | 8 | 45 | 33.83% |
| OC240621C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 10.21 | 9.40 | 9.70 | -1.87 | -15.48% | 2 | 64 | 31.46% |
| OC240621C00170000 | 2024-04-30 10:57AM EDT | 170.00 | 6.90 | 6.50 | 6.80 | -1.50 | -17.86% | 2 | 73 | 29.72% |
| OC240621C00175000 | 2024-04-30 10:57AM EDT | 175.00 | 5.00 | 4.20 | 4.50 | -0.10 | -1.96% | 1 | 46 | 28.32% |
| OC240621C00180000 | 2024-04-29 3:27PM EDT | 180.00 | 3.10 | 2.65 | 2.95 | 0.00 | - | 10 | 100 | 27.91% |
| OC240621C00185000 | 2024-04-29 3:40PM EDT | 185.00 | 2.25 | 1.60 | 1.85 | 0.00 | - | 17 | 89 | 27.56% |
| OC240621C00190000 | 2024-04-26 2:03PM EDT | 190.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 2 | 38 | 27.20% |
| OC240621C00195000 | 2024-04-30 2:57PM EDT | 195.00 | 0.70 | 0.55 | 0.70 | -0.15 | -17.65% | 2 | 28 | 27.66% |
| OC240621C00200000 | 2024-04-23 3:57PM EDT | 200.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 2 | 50 | 27.54% |
| OC240621C00210000 | 2024-02-08 4:52PM EDT | 210.00 | 0.94 | 0.40 | 0.60 | 0.00 | - | 2 | 5 | 36.30% |
| OC240621C00230000 | 2024-03-07 11:59AM EDT | 230.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | - | 1 | 46.61% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240621P00060000 | 2023-11-14 1:57PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 159.13% |
| OC240621P00065000 | 2023-12-18 10:39AM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 122.95% |
| OC240621P00070000 | 2023-10-25 2:44PM EDT | 70.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 107.32% |
| OC240621P00075000 | 2023-08-28 2:37PM EDT | 75.00 | 0.66 | 0.00 | 1.85 | 0.00 | - | - | 1 | 123.93% |
| OC240621P00085000 | 2023-11-06 10:30AM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| OC240621P00090000 | 2023-09-08 10:27AM EDT | 90.00 | 1.25 | 1.80 | 2.60 | 0.00 | - | 1 | 1 | 120.41% |
| OC240621P00095000 | 2023-10-26 9:33AM EDT | 95.00 | 4.80 | 1.10 | 1.85 | 0.00 | - | - | 0 | 101.32% |
| OC240621P00100000 | 2023-12-18 10:39AM EDT | 100.00 | 1.05 | 0.25 | 0.70 | 0.00 | - | 1 | 10 | 74.37% |
| OC240621P00105000 | 2024-01-18 3:22PM EDT | 105.00 | 0.75 | 0.90 | 1.20 | 0.00 | - | 3 | 172 | 79.88% |
| OC240621P00110000 | 2023-11-15 11:04AM EDT | 110.00 | 3.80 | 1.00 | 1.70 | 0.00 | - | 2 | 19 | 77.64% |
| OC240621P00115000 | 2024-01-19 11:05AM EDT | 115.00 | 1.25 | 1.80 | 2.60 | 0.00 | - | 1 | 2 | 80.66% |
| OC240621P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 31 | 56.35% |
| OC240621P00125000 | 2024-03-07 1:45PM EDT | 125.00 | 1.32 | 0.15 | 0.65 | 0.00 | - | 2 | 14 | 49.17% |
| OC240621P00130000 | 2024-02-13 12:09PM EDT | 130.00 | 3.90 | 1.25 | 1.90 | 0.00 | - | 7 | 36 | 54.52% |
| OC240621P00135000 | 2024-04-25 1:17PM EDT | 135.00 | 0.51 | 0.05 | 0.55 | 0.00 | - | 2 | 18 | 37.16% |
| OC240621P00140000 | 2024-04-26 11:09AM EDT | 140.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 19 | 31.49% |
| OC240621P00145000 | 2024-04-18 10:09AM EDT | 145.00 | 0.70 | 0.65 | 0.75 | -1.05 | -60.00% | 8 | 14 | 29.41% |
| OC240621P00150000 | 2024-04-26 11:17AM EDT | 150.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 6 | 33 | 27.88% |
| OC240621P00155000 | 2024-04-30 2:58PM EDT | 155.00 | 1.87 | 1.70 | 1.90 | +0.37 | +24.67% | 5 | 28 | 26.42% |
| OC240621P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 2.92 | 2.75 | 3.00 | +0.62 | +26.96% | 3 | 41 | 25.21% |
| OC240621P00165000 | 2024-04-26 3:02PM EDT | 165.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 1 | 40 | 23.66% |
| OC240621P00170000 | 2024-04-30 1:00PM EDT | 170.00 | 6.40 | 6.30 | 6.70 | -0.09 | -1.39% | 3 | 27 | 22.52% |
| OC240621P00175000 | 2024-04-29 1:55PM EDT | 175.00 | 7.90 | 9.10 | 9.40 | 0.00 | - | 1 | 7 | 20.60% |
