Deutsche Märkte geschlossen

Omega Healthcare Investors, Inc. (OHI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,93+1,29 (+4,50%)
Ab 03:33PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OHI221216C000150002022-08-05 1:35PM EDT15.0016.9018.0018.600.00--2231.74%
OHI221216C000240002022-07-05 11:47AM EDT24.004.608.308.600.00--099.12%
OHI221216C000250002022-07-01 11:24AM EDT25.004.157.307.700.00--191.04%
OHI221216C000260002022-08-04 10:35AM EDT26.005.807.407.700.00-111103.76%
OHI221216C000270002022-08-11 12:39PM EDT27.006.706.506.70+1.80+36.73%2828394.87%
OHI221216C000280002022-08-10 1:49PM EDT28.005.905.605.90+1.71+40.81%-687.94%
OHI221216C000290002022-08-11 11:20AM EDT29.005.084.805.00+0.58+12.89%18580.79%
OHI221216C000300002022-08-11 10:22AM EDT30.004.304.004.20+0.35+8.86%174474.27%
OHI221216C000310002022-08-11 11:05AM EDT31.003.493.203.40+0.20+6.08%712,96767.26%
OHI221216C000320002022-08-11 11:07AM EDT32.002.812.552.75+0.17+6.44%151562.31%
OHI221216C000330002022-08-11 12:11PM EDT33.002.172.052.20+0.09+4.33%12662758.84%
OHI221216C000340002022-08-11 11:21AM EDT34.001.721.501.70+0.10+6.17%562354.42%
OHI221216C000350002022-08-11 2:34PM EDT35.001.201.151.30+0.05+4.35%5671551.81%
OHI221216C000360002022-08-11 12:54PM EDT36.000.900.800.95+0.01+1.12%622350.24%
OHI221216C000370002022-08-11 12:26PM EDT37.000.640.550.70+0.04+6.67%79748.24%
OHI221216C000380002022-08-10 12:58PM EDT38.000.450.350.50+0.07+18.42%-246.34%
OHI221216C000390002022-08-10 3:10PM EDT39.000.260.250.35+0.16+160.00%-644.73%
OHI221216C000400002022-07-28 1:25PM EDT40.000.050.100.300.00--545.80%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OHI221216P000210002022-07-29 1:52PM EDT21.000.200.000.200.00--7452.15%
OHI221216P000220002022-07-22 10:41AM EDT22.000.350.150.250.00--59549.32%
OHI221216P000230002022-07-19 10:54AM EDT23.000.480.000.300.00--81645.95%
OHI221216P000240002022-08-03 1:10PM EDT24.000.200.150.350.00-81,16142.19%
OHI221216P000250002022-08-10 1:37PM EDT25.000.300.150.40-0.05-14.29%11,21538.14%
OHI221216P000260002022-08-01 11:23AM EDT26.000.550.350.400.00--2532.32%
OHI221216P000270002022-08-09 11:50AM EDT27.000.500.400.500.00-481529.05%
OHI221216P000280002022-08-10 2:37PM EDT28.000.550.500.65-0.11-16.67%457226.07%
OHI221216P000290002022-08-10 2:39PM EDT29.000.750.700.80-0.07-8.54%538721.97%
OHI221216P000300002022-08-11 1:51PM EDT30.001.010.901.05-0.08-7.34%929318.14%
OHI221216P000310002022-08-10 11:15AM EDT31.001.201.201.35-0.60-33.33%17212.06%
OHI221216P000320002022-08-10 10:21AM EDT32.001.581.551.75-0.24-13.19%51400.00%
OHI221216P000330002022-08-08 10:43AM EDT33.002.351.952.200.00--190.00%
OHI221216P000340002022-08-08 3:59PM EDT34.002.972.502.750.00--60.00%
OHI221216P000350002022-08-09 10:21AM EDT35.003.303.103.400.00-330.00%
OHI221216P000360002022-08-09 10:06AM EDT36.004.003.804.100.00-120.00%