Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.442,65 +54,89 (+0,14%) Gold
2.370,50 +30,20 (+1,29%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.354,89 -1.399,55 (-2,42%)
O-I Glass, Inc. (OI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517C00010000 | 2024-05-02 9:40AM EDT | 10.00 | 3.10 | 3.30 | 4.40 | 0.00 | - | 41 | 1 | 233.20% |
| OI240517C00011000 | 2023-12-22 10:39AM EDT | 11.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 10 | 12 | 437.89% |
| OI240517C00012000 | 2024-05-02 9:36AM EDT | 12.00 | 1.10 | 1.25 | 2.50 | 0.00 | - | - | 4 | 135.55% |
| OI240517C00013000 | 2024-05-06 10:12AM EDT | 13.00 | 0.66 | 0.50 | 0.60 | 0.00 | - | 1 | 765 | 45.51% |
| OI240517C00014000 | 2024-05-08 10:31AM EDT | 14.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 121 | 38.09% |
| OI240517C00015000 | 2024-05-06 11:37AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 263 | 96.29% |
| OI240517C00016000 | 2024-05-09 12:31PM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 425 | 125.78% |
| OI240517C00017000 | 2024-05-08 11:08AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 272 | 87.50% |
| OI240517C00018000 | 2024-04-29 11:10AM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 103.13% |
| OI240517C00019000 | 2024-05-08 10:03AM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 90 | 194.14% |
| OI240517C00020000 | 2024-04-04 12:36PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 83 | 239.45% |
| OI240517C00021000 | 2024-04-04 10:47AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 257.81% |
| OI240517C00022000 | 2024-03-01 1:07PM EDT | 22.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 246.48% |
| OI240517C00023000 | 2023-12-29 3:00PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 202.34% |
| OI240517C00024000 | 2023-10-17 1:30PM EDT | 24.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 294.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517P00010000 | 2024-02-07 1:19PM EDT | 10.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 36 | 26 | 190.63% |
| OI240517P00011000 | 2024-05-01 1:31PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 29 | 78.13% |
| OI240517P00012000 | 2024-05-02 2:48PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 159 | 57.81% |
| OI240517P00013000 | 2024-05-09 3:20PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 205 | 40.43% |
| OI240517P00014000 | 2024-05-07 11:54AM EDT | 14.00 | 0.44 | 0.55 | 0.70 | 0.00 | - | 10 | 420 | 40.63% |
| OI240517P00015000 | 2024-05-06 10:12AM EDT | 15.00 | 1.58 | 1.45 | 1.75 | 0.00 | - | 1 | 238 | 81.64% |
| OI240517P00016000 | 2024-05-08 2:56PM EDT | 16.00 | 2.55 | 2.40 | 2.65 | 0.00 | - | 5 | 86 | 84.38% |
| OI240517P00017000 | 2024-05-01 2:49PM EDT | 17.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | 6 | 0 | 104.69% |
| OI240517P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 2.16 | 3.50 | 5.20 | 0.00 | - | 2 | 10 | 238.28% |
| OI240517P00019000 | 2023-11-17 4:24PM EDT | 19.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 0.00% |
| OI240517P00021000 | 2023-10-27 2:45PM EDT | 21.00 | 5.90 | 5.70 | 6.60 | 0.00 | - | 9 | 0 | 0.00% |
