Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.797,98 +588,11 (+1,01%)
Omnicell, Inc. (OMCL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMCL240517C00022500 | 2024-03-13 11:37AM EDT | 22.50 | 7.20 | 4.80 | 7.10 | 0.00 | - | - | 1 | 0.00% |
| OMCL240517C00025000 | 2024-05-02 11:37AM EDT | 25.00 | 3.10 | 3.00 | 7.20 | 0.00 | - | 1 | 20 | 201.17% |
| OMCL240517C00030000 | 2024-05-03 3:55PM EDT | 30.00 | 1.40 | 1.25 | 1.65 | +0.37 | +35.92% | 129 | 315 | 61.13% |
| OMCL240517C00035000 | 2024-05-03 11:20AM EDT | 35.00 | 0.25 | 0.05 | 0.35 | +0.11 | +78.57% | 1 | 81 | 63.87% |
| OMCL240517C00040000 | 2024-03-22 10:51AM EDT | 40.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 78 | 94.92% |
| OMCL240517C00045000 | 2024-03-05 3:16PM EDT | 45.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 41 | 190.82% |
| OMCL240517C00050000 | 2024-04-09 9:50AM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 311.82% |
| OMCL240517C00055000 | 2023-11-15 2:46PM EDT | 55.00 | 0.49 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 349.51% |
| OMCL240517C00060000 | 2023-12-14 4:26PM EDT | 60.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 367.68% |
| OMCL240517C00080000 | 2023-09-21 1:54PM EDT | 80.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | - | 1 | 280.86% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMCL240517P00015000 | 2024-04-12 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 258.59% |
| OMCL240517P00017500 | 2023-11-06 4:55PM EDT | 17.50 | 0.45 | 0.00 | 2.50 | 0.00 | - | - | 1 | 310.35% |
| OMCL240517P00020000 | 2024-04-17 2:26PM EDT | 20.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | - | 1 | 338.28% |
| OMCL240517P00022500 | 2024-04-23 3:43PM EDT | 22.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 276.37% |
| OMCL240517P00025000 | 2024-05-02 2:31PM EDT | 25.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 22 | 122 | 78.32% |
| OMCL240517P00030000 | 2024-05-03 10:57AM EDT | 30.00 | 1.10 | 0.70 | 1.35 | -3.14 | -74.06% | 70 | 108 | 62.50% |
| OMCL240517P00035000 | 2024-01-08 3:15PM EDT | 35.00 | 3.60 | 2.55 | 7.30 | 0.00 | - | 8 | 160 | 182.62% |
| OMCL240517P00040000 | 2024-01-17 4:03PM EDT | 40.00 | 8.27 | 9.30 | 14.00 | 0.00 | - | 5 | 138 | 204.20% |
| OMCL240517P00045000 | 2023-12-21 3:04PM EDT | 45.00 | 8.00 | 10.40 | 15.00 | 0.00 | - | 10 | 16 | 120.51% |
| OMCL240517P00055000 | 2023-10-13 12:48PM EDT | 55.00 | 13.60 | 22.00 | 26.60 | 0.00 | - | 1 | 0 | 304.30% |
