Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
17.957,08 +24,91 (+0,14%) Euro Stoxx 50
4.908,81 -12,41 (-0,25%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,20 -0,80 (-0,03%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.554,28 +748,36 (+1,39%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920C00024000 | 2024-02-08 11:01AM EDT | 24.00 | 6.22 | 6.20 | 9.10 | 0.00 | - | - | 7 | 75.54% |
| OHI240920C00025000 | 2024-04-17 2:57PM EDT | 25.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| OHI240920C00026000 | 2024-02-15 10:46AM EDT | 26.00 | 5.50 | 4.60 | 6.10 | 0.00 | - | 15 | 38 | 46.00% |
| OHI240920C00027000 | 2024-04-30 1:07PM EDT | 27.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| OHI240920C00028000 | 2024-04-26 2:22PM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| OHI240920C00029000 | 2024-04-26 10:14AM EDT | 29.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| OHI240920C00030000 | 2024-04-30 12:13PM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| OHI240920C00031000 | 2024-04-30 1:58PM EDT | 31.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.39% |
| OHI240920C00032000 | 2024-05-01 2:44PM EDT | 32.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 1.56% |
| OHI240920C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 3.13% |
| OHI240920C00034000 | 2024-04-29 11:59AM EDT | 34.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 588 | 3.13% |
| OHI240920C00035000 | 2024-05-01 12:34PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 1,490 | 6.25% |
| OHI240920C00036000 | 2024-05-01 2:19PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 6.25% |
| OHI240920C00037000 | 2024-05-01 10:02AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| OHI240920C00040000 | 2024-02-22 12:06PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 36.96% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920P00020000 | 2024-03-01 11:01AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 53.08% |
| OHI240920P00021000 | 2024-02-21 10:58AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.67% |
| OHI240920P00022000 | 2024-03-05 4:50PM EDT | 22.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 54.30% |
| OHI240920P00023000 | 2024-02-21 4:34PM EDT | 23.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 20 | 20 | 34.96% |
| OHI240920P00024000 | 2024-03-26 1:17PM EDT | 24.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 2 | 6 | 30.91% |
| OHI240920P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| OHI240920P00026000 | 2024-04-22 12:30PM EDT | 26.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| OHI240920P00027000 | 2024-04-19 3:27PM EDT | 27.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| OHI240920P00028000 | 2024-05-01 12:06PM EDT | 28.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 3.13% |
| OHI240920P00029000 | 2024-04-30 10:17AM EDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 3.13% |
| OHI240920P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 90 | 1.56% |
| OHI240920P00031000 | 2024-04-29 10:32AM EDT | 31.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| OHI240920P00032000 | 2024-05-01 3:44PM EDT | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| OHI240920P00033000 | 2024-02-12 10:49AM EDT | 33.00 | 3.60 | 2.95 | 3.10 | 0.00 | - | 8 | 8 | 21.51% |
| OHI240920P00034000 | 2024-04-17 9:46AM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OHI240920P00035000 | 2024-04-10 9:39AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| OHI240920P00036000 | 2024-04-29 12:02PM EDT | 36.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| OHI240920P00040000 | 2024-04-05 10:09AM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
