Deutsche Märkte schließen in 4 Stunden 31 Minuten

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,38-0,06 (-0,20%)
Börsenschluss: 04:00PM EST
29,50 +0,12 (+0,41%)
Vorbörslich: 06:51AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OHI230317C000150002022-08-05 10:58AM EST15.0016.6018.0018.600.00--5335.74%
OHI230317C000240002022-07-28 1:30PM EST24.007.509.309.700.00--2178.03%
OHI230317C000280002022-07-27 8:47AM EST28.003.905.806.100.00--11132.81%
OHI230317C000290002022-07-25 10:32AM EST29.003.305.105.300.00--73124.81%
OHI230317C000300002022-08-09 10:54AM EST30.004.354.304.600.00-140116.36%
OHI230317C000310002022-08-09 11:21AM EST31.003.813.703.900.00-176109.81%
OHI230317C000320002022-08-10 1:29PM EST32.003.243.003.30+0.04+1.25%154102.59%
OHI230317C000330002022-08-10 2:39PM EST33.002.722.552.85+0.05+1.87%214799.41%
OHI230317C000340002022-08-11 12:28PM EST34.002.202.102.25+0.03+1.38%119693.41%
OHI230317C000350002022-08-10 12:07PM EST35.001.851.701.85+0.20+12.12%145389.55%
OHI230317C000360002022-08-08 12:58PM EST36.001.301.301.450.00-214284.57%
OHI230317C000370002022-08-08 2:44PM EST37.001.101.051.200.00--4282.72%
OHI230317C000380002022-08-10 1:42PM EST38.000.900.850.950.00-1380.57%
OHI230317C000390002022-08-10 1:42PM EST39.000.700.600.75+0.45+180.00%-277.25%
OHI230317C000400002022-08-10 10:23AM EST40.000.600.450.60+0.20+50.00%41075.49%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OHI230317P000210002022-07-25 2:49PM EST21.000.450.000.400.00--267.77%
OHI230317P000220002022-08-03 12:15PM EST22.000.350.001.400.00-1087.50%
OHI230317P000230002022-08-03 12:08PM EST23.000.500.001.450.00-1179.10%
OHI230317P000240002022-08-03 12:15PM EST24.000.550.400.500.00-1158.40%
OHI230317P000250002022-08-03 1:00PM EST25.000.650.500.900.00--159.77%
OHI230317P000260002022-07-25 12:22PM EST26.001.370.650.750.00--36550.68%
OHI230317P000270002022-08-11 10:15AM EST27.000.790.750.95-0.86-52.12%42148.98%
OHI230317P000280002022-08-11 10:15AM EST28.001.031.001.20-0.52-33.55%42045.51%
OHI230317P000290002022-08-10 10:40AM EST29.001.371.251.45-0.48-25.95%72740.43%
OHI230317P000300002022-08-11 1:32PM EST30.001.701.551.75-0.10-5.56%6534.52%
OHI230317P000310002022-08-08 1:55PM EST31.002.201.902.100.00--17026.47%
OHI230317P000320002022-08-10 10:48AM EST32.002.452.402.55-0.20-7.55%682780.00%
OHI230317P000330002022-07-19 11:43AM EST33.005.102.853.100.00--40.00%
OHI230317P000350002022-08-09 12:45PM EST35.004.303.804.200.00-110.00%
OHI230317P000360002022-07-18 1:24PM EST36.007.404.604.900.00--10.00%