Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.973,91 -2.516,95 (-4,46%) CMC Crypto 200
1.272,24 -66,82 (-4,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240517C00026000 | 2024-02-15 2:42PM EDT | 26.00 | 4.90 | 4.50 | 5.20 | 0.00 | - | 3 | 3 | 58.79% |
| OHI240517C00027000 | 2024-02-15 1:40PM EDT | 27.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 9 | 62.79% |
| OHI240517C00028000 | 2024-04-26 1:53PM EDT | 28.00 | 3.30 | 2.70 | 2.90 | 0.00 | - | 45 | 0 | 41.60% |
| OHI240517C00029000 | 2024-04-26 1:53PM EDT | 29.00 | 2.30 | 1.85 | 2.00 | 0.00 | - | 90 | 0 | 35.74% |
| OHI240517C00030000 | 2024-04-30 1:38PM EDT | 30.00 | 1.20 | 1.10 | 1.65 | 0.00 | - | 1 | 18 | 48.83% |
| OHI240517C00031000 | 2024-05-01 2:12PM EDT | 31.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 50 | 445 | 28.03% |
| OHI240517C00032000 | 2024-05-01 12:16PM EDT | 32.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 14 | 1,974 | 26.86% |
| OHI240517C00033000 | 2024-05-01 1:49PM EDT | 33.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 947 | 1,613 | 27.34% |
| OHI240517C00034000 | 2024-04-30 3:15PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,365 | 29.88% |
| OHI240517C00035000 | 2024-04-23 10:54AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 212 | 598 | 36.33% |
| OHI240517C00036000 | 2024-02-13 4:47PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240517P00024000 | 2024-02-15 12:09PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 100.39% |
| OHI240517P00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 84.18% |
| OHI240517P00026000 | 2024-04-17 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 45.31% |
| OHI240517P00027000 | 2024-04-22 12:27PM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 30 | 40 | 55.47% |
| OHI240517P00028000 | 2024-04-29 10:21AM EDT | 28.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 210 | 33.20% |
| OHI240517P00029000 | 2024-05-01 3:32PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 6 | 386 | 29.88% |
| OHI240517P00030000 | 2024-05-01 3:51PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 23 | 579 | 28.52% |
| OHI240517P00031000 | 2024-05-01 10:36AM EDT | 31.00 | 0.95 | 0.80 | 0.90 | +0.12 | +14.46% | 13 | 272 | 27.64% |
| OHI240517P00032000 | 2024-05-01 1:27PM EDT | 32.00 | 1.59 | 1.40 | 1.55 | +0.19 | +13.57% | 3 | 19 | 26.37% |
| OHI240517P00033000 | 2024-03-20 12:05PM EDT | 33.00 | 2.60 | 3.10 | 3.40 | 0.00 | - | 30 | 0 | 68.36% |
