Deutsche Märkte schließen in 15 Minuten
DAX
18.480,92 +50,87 (+0,28%) Euro Stoxx 50
5.041,66 +25,56 (+0,51%) Dow Jones 30
38.943,85 +59,59 (+0,15%) Gold
2.323,10 -1,10 (-0,05%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.938,09 -1.525,00 (-2,56%)
O-I Glass, Inc. (OI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM 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 | 2.95 | 3.60 | 0.00 | - | 41 | 1 | 114.84% |
| OI240517C00011000 | 2023-12-22 10:39AM EDT | 11.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 10 | 12 | 412.89% |
| OI240517C00012000 | 2024-05-02 9:36AM EDT | 12.00 | 1.10 | 1.20 | 1.50 | 0.00 | - | - | 4 | 66.02% |
| OI240517C00013000 | 2024-05-06 10:12AM EDT | 13.00 | 0.66 | 0.40 | 0.50 | 0.00 | - | 1 | 765 | 44.92% |
| OI240517C00014000 | 2024-05-08 10:31AM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 121 | 41.02% |
| OI240517C00015000 | 2024-05-06 11:37AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 263 | 111.33% |
| OI240517C00016000 | 2024-05-02 2:48PM EDT | 16.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 428 | 138.67% |
| OI240517C00017000 | 2024-05-07 11:53AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 274 | 82.03% |
| OI240517C00018000 | 2024-04-29 11:10AM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 96.88% |
| OI240517C00019000 | 2024-05-06 3:25PM EDT | 19.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 90 | 174.61% |
| OI240517C00020000 | 2024-04-04 12:36PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 83 | 220.70% |
| OI240517C00021000 | 2024-04-04 10:47AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 237.11% |
| OI240517C00022000 | 2024-03-01 1:07PM EDT | 22.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 226.17% |
| OI240517C00023000 | 2023-12-29 3:00PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 185.94% |
| OI240517C00024000 | 2023-10-17 1:30PM EDT | 24.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 269.14% |
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 | 164.84% |
| OI240517P00011000 | 2024-05-01 1:31PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 29 | 76.56% |
| OI240517P00012000 | 2024-05-02 2:48PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 159 | 57.81% |
| OI240517P00013000 | 2024-05-07 12:58PM EDT | 13.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 9 | 203 | 39.65% |
| OI240517P00014000 | 2024-05-07 11:54AM EDT | 14.00 | 0.44 | 0.80 | 0.90 | 0.00 | - | 10 | 420 | 41.80% |
| OI240517P00015000 | 2024-05-06 10:12AM EDT | 15.00 | 1.58 | 1.50 | 2.05 | 0.00 | - | 1 | 238 | 94.14% |
| OI240517P00016000 | 2024-05-01 3:00PM EDT | 16.00 | 3.12 | 2.55 | 2.95 | 0.00 | - | 22 | 86 | 101.95% |
| OI240517P00017000 | 2024-05-01 2:49PM EDT | 17.00 | 4.20 | 3.60 | 4.00 | 0.00 | - | 6 | 0 | 65.63% |
| OI240517P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 2.16 | 4.50 | 4.90 | 0.00 | - | 2 | 10 | 128.13% |
| 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% |
