Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.380,29 +2.275,02 (+4,28%) CMC Crypto 200
1.280,84 +10,10 (+0,80%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI260116C00018000 | 2024-02-12 3:42PM EDT | 18.00 | 13.10 | 11.20 | 15.20 | 0.00 | - | 1 | 0 | 53.13% |
| OHI260116C00023000 | 2024-02-14 11:35AM EDT | 23.00 | 8.50 | 7.30 | 8.70 | 0.00 | - | 9 | 11 | 20.22% |
| OHI260116C00025000 | 2024-04-26 2:51PM EDT | 25.00 | 6.44 | 6.70 | 7.60 | 0.00 | - | 1 | 22 | 24.98% |
| OHI260116C00028000 | 2024-04-16 12:58PM EDT | 28.00 | 3.74 | 2.00 | 5.00 | 0.00 | - | 10 | 42 | 20.07% |
| OHI260116C00030000 | 2024-05-01 9:37AM EDT | 30.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 1 | 183 | 19.59% |
| OHI260116C00032000 | 2024-05-02 12:11PM EDT | 32.00 | 2.45 | 2.60 | 2.90 | +0.09 | +3.81% | 2 | 1,116 | 19.75% |
| OHI260116C00035000 | 2024-05-01 3:02PM EDT | 35.00 | 1.45 | 1.55 | 1.65 | 0.00 | - | 1 | 334 | 18.41% |
| OHI260116C00037000 | 2024-04-15 3:29PM EDT | 37.00 | 0.80 | 1.05 | 1.15 | 0.00 | - | 1 | 73 | 18.27% |
| OHI260116C00040000 | 2024-05-02 12:56PM EDT | 40.00 | 0.55 | 0.55 | 0.70 | +0.01 | +1.85% | 1 | 31 | 18.63% |
| OHI260116C00042000 | 2024-04-05 3:51PM EDT | 42.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 12 | 7 | 18.26% |
| OHI260116C00045000 | 2023-12-28 10:52AM EDT | 45.00 | 0.27 | 0.00 | 0.90 | 0.00 | - | 5 | 6 | 25.83% |
| OHI260116C00050000 | 2023-09-20 11:39AM EDT | 50.00 | 0.50 | 0.20 | 1.55 | 0.00 | - | - | 8 | 36.13% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI260116P00015000 | 2024-03-27 10:36AM EDT | 15.00 | 0.31 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 41.16% |
| OHI260116P00018000 | 2024-02-09 3:04PM EDT | 18.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 6 | 15 | 38.40% |
| OHI260116P00020000 | 2024-04-22 11:38AM EDT | 20.00 | 0.80 | 0.75 | 0.85 | -0.25 | -23.81% | 7 | 65 | 33.33% |
| OHI260116P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 1.64 | 1.25 | 1.35 | 0.00 | - | 3 | 27 | 30.62% |
| OHI260116P00025000 | 2024-04-05 11:36AM EDT | 25.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 27 | 74 | 29.43% |
| OHI260116P00028000 | 2024-04-24 9:31AM EDT | 28.00 | 3.20 | 2.65 | 2.80 | 0.00 | - | 1 | 168 | 27.59% |
| OHI260116P00030000 | 2024-04-01 2:56PM EDT | 30.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 45 | 176 | 27.75% |
| OHI260116P00032000 | 2024-04-04 2:59PM EDT | 32.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 18 | 1,060 | 26.36% |
| OHI260116P00035000 | 2024-04-08 9:45AM EDT | 35.00 | 6.50 | 4.00 | 6.50 | 0.00 | - | 3 | 61 | 25.54% |
| OHI260116P00037000 | 2024-04-11 10:01AM EDT | 37.00 | 8.70 | 7.00 | 10.50 | 0.00 | - | 2 | 27 | 41.50% |
| OHI260116P00040000 | 2024-04-11 10:02AM EDT | 40.00 | 11.10 | 7.50 | 12.50 | 0.00 | - | - | 1 | 40.08% |
| OHI260116P00042000 | 2023-10-30 1:31PM EDT | 42.00 | 11.25 | 10.00 | 15.00 | 0.00 | - | - | 2 | 46.00% |
