Deutsche Märkte schließen in 6 Stunden 26 Minuten
DAX
17.903,96 -28,21 (-0,16%) Euro Stoxx 50
4.893,26 -27,96 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.314,40 +3,40 (+0,15%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
54.046,73 +809,37 (+1,52%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240621C00020000 | 2024-02-06 4:40PM EDT | 20.00 | 8.20 | 10.60 | 10.90 | 0.00 | - | 2 | 0 | 60.16% |
| OHI240621C00025000 | 2024-04-26 1:53PM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| OHI240621C00026000 | 2024-04-26 1:53PM EDT | 26.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| OHI240621C00027000 | 2024-04-26 1:53PM EDT | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| OHI240621C00028000 | 2024-04-26 3:10PM EDT | 28.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| OHI240621C00029000 | 2024-04-26 3:49PM EDT | 29.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| OHI240621C00030000 | 2024-04-30 1:42PM EDT | 30.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| OHI240621C00031000 | 2024-05-01 10:56AM EDT | 31.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| OHI240621C00032000 | 2024-05-01 3:55PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| OHI240621C00033000 | 2024-05-01 9:42AM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| OHI240621C00034000 | 2024-05-01 9:50AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OHI240621C00035000 | 2024-05-01 1:01PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| OHI240621C00036000 | 2024-04-15 11:28AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OHI240621C00037000 | 2024-03-27 9:31AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 68 | 39.84% |
| OHI240621C00038000 | 2024-03-18 11:32AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 61.67% |
| OHI240621C00039000 | 2023-10-26 3:33PM EDT | 39.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | - | 0 | 47.46% |
| OHI240621C00040000 | 2023-11-03 11:22AM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 57.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240621P00020000 | 2023-12-14 11:04AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 88.57% |
| OHI240621P00022000 | 2024-02-02 12:24PM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.75% |
| OHI240621P00023000 | 2024-02-13 10:30AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 65.23% |
| OHI240621P00024000 | 2024-04-30 10:32AM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OHI240621P00025000 | 2024-05-01 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| OHI240621P00026000 | 2024-04-23 3:58PM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OHI240621P00027000 | 2024-04-22 1:32PM EDT | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OHI240621P00028000 | 2024-05-01 2:41PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| OHI240621P00029000 | 2024-05-01 2:39PM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| OHI240621P00030000 | 2024-05-01 9:56AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| OHI240621P00031000 | 2024-05-01 10:50AM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OHI240621P00032000 | 2024-04-30 1:15PM EDT | 32.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OHI240621P00033000 | 2023-12-08 11:10AM EDT | 33.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | - | 5 | 52.25% |
| OHI240621P00034000 | 2024-04-30 9:30AM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OHI240621P00035000 | 2024-03-11 10:07AM EDT | 35.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 28.81% |
| OHI240621P00036000 | 2024-04-29 10:15AM EDT | 36.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| OHI240621P00037000 | 2023-12-14 2:11PM EDT | 37.00 | 6.30 | 6.40 | 7.80 | 0.00 | - | - | 1 | 58.20% |
