Deutsche Märkte schließen in 49 Minuten
DAX
17.931,16 -1,01 (-0,01%) Euro Stoxx 50
4.903,92 -17,30 (-0,35%) Dow Jones 30
38.033,05 +129,76 (+0,34%) Gold
2.305,70 -5,30 (-0,23%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
55.162,91 +1.480,24 (+2,76%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117C00015000 | 2024-04-26 3:21PM EDT | 15.00 | 16.34 | 15.40 | 17.30 | 0.00 | - | 25 | 9 | 63.57% |
| OHI250117C00018000 | 2024-01-31 3:37PM EDT | 18.00 | 11.14 | 11.20 | 13.40 | 0.00 | - | 7 | 0 | 51.42% |
| OHI250117C00020000 | 2024-01-29 4:57PM EDT | 20.00 | 9.52 | 11.20 | 11.90 | 0.00 | - | 7 | 0 | 53.98% |
| OHI250117C00023000 | 2024-05-01 12:54PM EDT | 23.00 | 8.00 | 8.10 | 8.80 | 0.00 | - | 1 | 49 | 39.55% |
| OHI250117C00025000 | 2024-03-18 12:37PM EDT | 25.00 | 6.17 | 5.10 | 5.30 | 0.00 | - | 88 | 95 | 0.00% |
| OHI250117C00028000 | 2024-04-26 3:10PM EDT | 28.00 | 3.84 | 3.90 | 4.10 | 0.00 | - | 5 | 384 | 24.10% |
| OHI250117C00030000 | 2024-04-23 1:16PM EDT | 30.00 | 2.10 | 2.65 | 2.75 | 0.00 | - | 21 | 596 | 22.25% |
| OHI250117C00032000 | 2024-04-29 9:35AM EDT | 32.00 | 1.54 | 1.65 | 1.75 | 0.00 | - | 20 | 1,294 | 21.39% |
| OHI250117C00035000 | 2024-04-29 12:26PM EDT | 35.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 3 | 1,295 | 20.12% |
| OHI250117C00037000 | 2024-04-25 12:23PM EDT | 37.00 | 0.31 | 0.30 | 0.40 | 0.00 | - | 5 | 404 | 19.75% |
| OHI250117C00040000 | 2024-04-26 11:24AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 532 | 19.63% |
| OHI250117C00042000 | 2023-10-23 2:11PM EDT | 42.00 | 0.56 | 0.10 | 0.30 | 0.00 | - | 1 | 21 | 26.22% |
| OHI250117C00045000 | 2023-09-20 11:40AM EDT | 45.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 6 | 22 | 32.52% |
| OHI250117C00047000 | 2023-04-26 10:14AM EDT | 47.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 36 | 32 | 64.21% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117P00015000 | 2023-12-18 4:59PM EDT | 15.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 57.03% |
| OHI250117P00018000 | 2024-04-11 12:53PM EDT | 18.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 4 | 60 | 56.15% |
| OHI250117P00020000 | 2024-04-01 9:34AM EDT | 20.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 98 | 35.69% |
| OHI250117P00023000 | 2024-04-16 10:00AM EDT | 23.00 | 0.57 | 0.35 | 0.45 | 0.00 | - | 1 | 104 | 30.91% |
| OHI250117P00025000 | 2024-04-17 11:02AM EDT | 25.00 | 0.89 | 0.60 | 0.70 | 0.00 | - | 60 | 385 | 28.52% |
| OHI250117P00028000 | 2024-04-25 12:24PM EDT | 28.00 | 1.45 | 1.25 | 1.30 | 0.00 | - | 7 | 412 | 25.03% |
| OHI250117P00030000 | 2024-04-29 1:03PM EDT | 30.00 | 2.00 | 1.95 | 2.05 | 0.00 | - | 1 | 309 | 24.05% |
| OHI250117P00032000 | 2024-04-03 9:46AM EDT | 32.00 | 3.17 | 2.90 | 3.00 | 0.00 | - | 20 | 373 | 22.66% |
| OHI250117P00035000 | 2024-05-01 10:02AM EDT | 35.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 50 | 112 | 22.78% |
| OHI250117P00037000 | 2024-02-08 2:20PM EDT | 37.00 | 7.67 | 7.10 | 7.40 | 0.00 | - | 1 | 129 | 31.01% |
| OHI250117P00040000 | 2024-04-09 10:09AM EDT | 40.00 | 9.20 | 8.80 | 11.50 | 0.00 | - | 3 | 9 | 49.51% |
| OHI250117P00042000 | 2023-10-02 9:48AM EDT | 42.00 | 9.90 | 9.10 | 9.80 | 0.00 | - | 1 | 16 | 0.00% |
| OHI250117P00045000 | 2023-08-15 9:59AM EDT | 45.00 | 14.00 | 12.50 | 12.80 | 0.00 | - | 7 | 8 | 0.00% |
| OHI250117P00047000 | 2023-10-05 11:35AM EDT | 47.00 | 14.82 | 15.40 | 16.30 | 0.00 | - | 1 | 3 | 29.59% |
