Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.337,81 +612,84 (+1,04%)
Owens Corning (OC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240816C00100000 | 2024-04-18 12:53PM EDT | 100.00 | 64.65 | 73.50 | 78.20 | 0.00 | - | - | 3 | 64.77% |
| OC240816C00115000 | 2024-01-18 10:46AM EDT | 115.00 | 39.02 | 28.50 | 31.20 | 0.00 | - | 4 | 4 | 0.00% |
| OC240816C00120000 | 2024-04-16 12:41PM EDT | 120.00 | 45.53 | 54.10 | 58.70 | 0.00 | - | 2 | 24 | 51.53% |
| OC240816C00125000 | 2024-02-29 11:15AM EDT | 125.00 | 29.78 | 43.60 | 46.50 | 0.00 | - | - | 10 | 0.00% |
| OC240816C00130000 | 2024-03-01 11:06AM EDT | 130.00 | 27.10 | 38.40 | 41.70 | 0.00 | - | 1 | 3 | 0.00% |
| OC240816C00135000 | 2024-03-13 2:22PM EDT | 135.00 | 33.10 | 34.50 | 36.00 | 0.00 | - | 6 | 7 | 0.00% |
| OC240816C00140000 | 2024-03-06 4:42PM EDT | 140.00 | 19.90 | 36.10 | 37.80 | 0.00 | - | 6 | 8 | 41.91% |
| OC240816C00145000 | 2024-05-03 10:56AM EDT | 145.00 | 33.40 | 32.50 | 33.60 | +5.80 | +21.01% | 25 | 32 | 40.80% |
| OC240816C00150000 | 2024-05-01 3:29PM EDT | 150.00 | 25.70 | 27.10 | 30.10 | 0.00 | - | 1 | 23 | 41.68% |
| OC240816C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 21.65 | 24.20 | 25.50 | 0.00 | - | 7 | 23 | 37.84% |
| OC240816C00160000 | 2024-05-03 10:19AM EDT | 160.00 | 22.15 | 19.10 | 21.80 | +4.95 | +28.78% | 1 | 17 | 36.60% |
| OC240816C00165000 | 2024-05-01 2:35PM EDT | 165.00 | 13.30 | 16.90 | 17.80 | 0.00 | - | 2 | 17 | 33.81% |
| OC240816C00170000 | 2024-05-03 1:14PM EDT | 170.00 | 14.10 | 13.90 | 14.40 | +1.48 | +11.73% | 3 | 12 | 32.13% |
| OC240816C00175000 | 2024-05-03 11:49AM EDT | 175.00 | 11.30 | 11.20 | 11.60 | +2.10 | +22.83% | 1 | 81 | 31.28% |
| OC240816C00180000 | 2024-05-03 9:50AM EDT | 180.00 | 9.80 | 8.60 | 9.20 | +2.70 | +38.03% | 1 | 109 | 30.62% |
| OC240816C00185000 | 2024-05-03 11:49AM EDT | 185.00 | 6.90 | 6.80 | 7.20 | +1.30 | +23.21% | 1 | 45 | 30.14% |
| OC240816C00190000 | 2024-04-26 10:37AM EDT | 190.00 | 4.20 | 5.20 | 5.60 | 0.00 | - | 4 | 13 | 29.90% |
| OC240816C00195000 | 2024-05-03 12:44PM EDT | 195.00 | 4.00 | 3.90 | 4.30 | +0.90 | +29.03% | 2 | 10 | 29.71% |
| OC240816C00200000 | 2024-04-23 3:58PM EDT | 200.00 | 2.60 | 2.80 | 3.30 | 0.00 | - | 15 | 17 | 29.70% |
| OC240816C00210000 | 2024-04-08 9:32AM EDT | 210.00 | 1.80 | 1.45 | 1.80 | -0.90 | -33.33% | 17 | 16 | 29.29% |
| OC240816C00220000 | 2024-02-12 12:38PM EDT | 220.00 | 0.75 | 0.85 | 1.25 | 0.00 | - | 1 | 2 | 31.07% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240816P00080000 | 2024-02-12 11:00AM EDT | 80.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.51% |
| OC240816P00085000 | 2023-12-29 3:52PM EDT | 85.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 67.38% |
| OC240816P00095000 | 2023-12-19 10:50AM EDT | 95.00 | 0.90 | 0.35 | 0.95 | 0.00 | - | - | 1 | 63.77% |
| OC240816P00105000 | 2024-02-09 3:53PM EDT | 105.00 | 1.40 | 0.40 | 1.10 | 0.00 | - | - | 5 | 56.10% |
| OC240816P00110000 | 2024-02-12 11:00AM EDT | 110.00 | 1.87 | 0.40 | 1.10 | 0.00 | - | - | 1 | 51.71% |
| OC240816P00115000 | 2024-04-25 1:30PM EDT | 115.00 | 0.45 | 0.25 | 1.60 | 0.00 | - | 10 | 26 | 56.27% |
| OC240816P00120000 | 2024-04-25 11:36AM EDT | 120.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | 1 | 20 | 52.05% |
| OC240816P00125000 | 2024-03-12 1:41PM EDT | 125.00 | 1.72 | 0.95 | 1.20 | 0.00 | - | 1 | 23 | 43.87% |
| OC240816P00130000 | 2024-03-12 1:40PM EDT | 130.00 | 2.38 | 1.35 | 1.65 | 0.00 | - | 2 | 2 | 43.15% |
| OC240816P00135000 | 2024-04-26 10:29AM EDT | 135.00 | 0.80 | 0.80 | 1.00 | -0.48 | -37.50% | 2 | 20 | 34.12% |
| OC240816P00140000 | 2024-04-30 3:02PM EDT | 140.00 | 1.72 | 1.10 | 1.30 | 0.00 | - | 4 | 45 | 32.45% |
| OC240816P00145000 | 2024-04-26 9:50AM EDT | 145.00 | 2.45 | 1.50 | 1.75 | 0.00 | - | 2 | 48 | 31.13% |
| OC240816P00150000 | 2024-05-01 10:18AM EDT | 150.00 | 3.70 | 2.10 | 2.40 | 0.00 | - | 1 | 41 | 30.12% |
| OC240816P00155000 | 2024-04-30 3:02PM EDT | 155.00 | 4.56 | 2.95 | 3.30 | 0.00 | - | 2 | 71 | 29.31% |
| OC240816P00160000 | 2024-04-29 2:25PM EDT | 160.00 | 5.30 | 4.00 | 4.40 | 0.00 | - | 2 | 69 | 28.33% |
| OC240816P00165000 | 2024-04-29 2:31PM EDT | 165.00 | 7.10 | 5.40 | 5.90 | 0.00 | - | 1 | 12 | 27.69% |
| OC240816P00170000 | 2024-04-26 10:20AM EDT | 170.00 | 9.70 | 7.20 | 7.70 | 0.00 | - | 1 | 17 | 26.92% |
| OC240816P00175000 | 2024-04-29 3:51PM EDT | 175.00 | 11.20 | 9.40 | 9.80 | 0.00 | - | 2 | 4 | 25.96% |
