Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.402,00 +4,00 (+0,17%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.149,74 +604,57 (+1,02%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240419C00020000 | 2024-03-21 11:08AM EDT | 20.00 | 11.20 | 9.90 | 12.30 | 0.00 | - | - | 24 | 739.06% |
| OHI240419C00023000 | 2024-03-21 12:20PM EDT | 23.00 | 7.90 | 5.70 | 9.30 | 0.00 | - | - | 7 | 303.13% |
| OHI240419C00025000 | 2024-03-14 9:53AM EDT | 25.00 | 5.90 | 5.40 | 5.60 | 0.00 | - | 6 | 6 | 225.78% |
| OHI240419C00026000 | 2024-03-27 2:09PM EDT | 26.00 | 4.90 | 3.80 | 6.20 | 0.00 | - | 4 | 27 | 352.34% |
| OHI240419C00028000 | 2024-03-21 12:01PM EDT | 28.00 | 3.00 | 0.80 | 4.30 | 0.00 | - | - | 3 | 133.20% |
| OHI240419C00029000 | 2024-04-19 1:05PM EDT | 29.00 | 1.27 | 1.20 | 3.30 | -0.13 | -9.29% | 1 | 12 | 228.91% |
| OHI240419C00030000 | 2024-04-19 1:35PM EDT | 30.00 | 0.35 | 0.30 | 2.25 | +0.22 | +169.23% | 8 | 229 | 165.23% |
| OHI240419C00031000 | 2024-04-19 1:00PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 612 | 35.94% |
| OHI240419C00032000 | 2024-04-19 3:22PM EDT | 32.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 53 | 937 | 71.88% |
| OHI240419C00033000 | 2024-04-15 1:54PM EDT | 33.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 10 | 563 | 103.13% |
| OHI240419C00034000 | 2024-04-18 9:30AM EDT | 34.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 119 | 162.89% |
| OHI240419C00035000 | 2024-03-04 4:49PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 83 | 139.06% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240419P00026000 | 2024-03-14 11:16AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 302.73% |
| OHI240419P00027000 | 2024-04-19 1:59PM EDT | 27.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 20 | 30 | 252.34% |
| OHI240419P00028000 | 2024-04-17 11:31AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 113 | 92.19% |
| OHI240419P00029000 | 2024-04-12 11:39AM EDT | 29.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 193 | 71.09% |
| OHI240419P00030000 | 2024-04-19 1:59PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 42 | 300 | 30.86% |
| OHI240419P00031000 | 2024-04-19 10:27AM EDT | 31.00 | 0.64 | 0.25 | 1.10 | -0.29 | -31.18% | 1 | 79 | 122.46% |
| OHI240419P00032000 | 2024-04-17 3:36PM EDT | 32.00 | 2.10 | 1.05 | 2.75 | 0.00 | - | 8 | 12 | 139.84% |
| OHI240419P00033000 | 2024-04-17 3:36PM EDT | 33.00 | 3.10 | 1.10 | 3.70 | 0.00 | - | 1 | 1 | 330.08% |
| OHI240419P00034000 | 2024-04-17 3:21PM EDT | 34.00 | 3.95 | 2.20 | 4.80 | 0.00 | - | 9 | 0 | 394.14% |
