Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
17.945,91 +13,74 (+0,08%) Euro Stoxx 50
4.903,70 -17,52 (-0,36%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,50 -2,50 (-0,11%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
54.416,26 +632,23 (+1,18%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 60.55% |
| OHI240517C00027000 | 2024-02-15 1:40PM EDT | 27.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 9 | 64.75% |
| OHI240517C00028000 | 2024-04-26 1:53PM EDT | 28.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| OHI240517C00029000 | 2024-04-26 1:53PM EDT | 29.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| OHI240517C00030000 | 2024-04-30 1:38PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OHI240517C00031000 | 2024-05-01 3:32PM EDT | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 474 | 1.56% |
| OHI240517C00032000 | 2024-05-01 2:38PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| OHI240517C00033000 | 2024-05-01 2:38PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 947 | 1,343 | 12.50% |
| OHI240517C00034000 | 2024-04-30 3:15PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| OHI240517C00035000 | 2024-04-23 10:54AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 212 | 598 | 12.50% |
| OHI240517C00036000 | 2024-02-13 4:47PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.47% |
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 | 103.52% |
| OHI240517P00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OHI240517P00026000 | 2024-04-17 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OHI240517P00027000 | 2024-04-22 12:27PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 12.50% |
| OHI240517P00028000 | 2024-04-29 10:21AM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OHI240517P00029000 | 2024-05-01 3:32PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| OHI240517P00030000 | 2024-05-01 3:51PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| OHI240517P00031000 | 2024-05-01 10:36AM EDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 276 | 0.00% |
| OHI240517P00032000 | 2024-05-01 1:27PM EDT | 32.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| OHI240517P00033000 | 2024-03-20 12:05PM EDT | 33.00 | 2.60 | 3.10 | 3.40 | 0.00 | - | 30 | 0 | 70.51% |
