Deutsche Märkte schließen in 6 Stunden 3 Minuten
DAX
18.301,71 +66,26 (+0,36%) Euro Stoxx 50
4.933,75 +39,73 (+0,81%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.338,40 -1,20 (-0,05%) EUR/USD
1,0769 +0,0053 (+0,50%) Bitcoin EUR
58.327,05 +1.225,02 (+2,15%)
Owens & Minor, Inc. (OMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240920C00014000 | 2024-05-14 9:32AM EDT | 14.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| OMI240920C00016000 | 2024-05-22 9:49AM EDT | 16.00 | 3.00 | 1.65 | 3.30 | 0.00 | - | 1 | 11 | 130.96% |
| OMI240920C00017000 | 2024-06-24 10:59AM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OMI240920C00018000 | 2024-05-31 3:27PM EDT | 18.00 | 1.93 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 54.98% |
| OMI240920C00019000 | 2024-06-28 9:34AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| OMI240920C00020000 | 2024-06-28 1:31PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OMI240920C00021000 | 2024-06-26 3:55PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OMI240920C00022000 | 2024-06-28 11:49AM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OMI240920C00023000 | 2024-05-16 3:03PM EDT | 23.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 16 | 90.04% |
| OMI240920C00024000 | 2024-05-16 9:52AM EDT | 24.00 | 0.62 | 0.00 | 0.65 | 0.00 | - | 4 | 31 | 91.11% |
| OMI240920C00025000 | 2024-05-29 1:55PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 130 | 99.02% |
| OMI240920C00026000 | 2024-05-03 12:02PM EDT | 26.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 101.37% |
| OMI240920C00027000 | 2024-06-10 11:50AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OMI240920C00029000 | 2024-05-02 10:35AM EDT | 29.00 | 1.40 | 0.00 | 0.65 | 0.00 | - | - | 10 | 110.55% |
| OMI240920C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 1.40 | 0.00 | 0.65 | 0.00 | - | 15 | 23 | 113.87% |
| OMI240920C00035000 | 2024-04-01 1:50PM EDT | 35.00 | 1.30 | 0.45 | 0.70 | 0.00 | - | 10 | 14 | 147.27% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240920P00012000 | 2024-05-28 12:41PM EDT | 12.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 68.46% |
| OMI240920P00013000 | 2024-05-14 9:48AM EDT | 13.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| OMI240920P00014000 | 2024-06-27 3:34PM EDT | 14.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OMI240920P00015000 | 2024-02-22 1:29PM EDT | 15.00 | 0.66 | 0.05 | 1.00 | 0.00 | - | 5 | 5 | 0.00% |
| OMI240920P00016000 | 2024-06-24 10:50AM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OMI240920P00017000 | 2024-06-20 11:14AM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OMI240920P00018000 | 2024-05-14 11:05AM EDT | 18.00 | 1.15 | 1.75 | 2.85 | 0.00 | - | 25 | 29 | 0.00% |
| OMI240920P00019000 | 2024-05-14 1:52PM EDT | 19.00 | 1.65 | 2.55 | 3.60 | 0.00 | - | - | 6 | 0.00% |
| OMI240920P00020000 | 2024-05-14 1:43PM EDT | 20.00 | 2.10 | 2.55 | 4.60 | 0.00 | - | - | 27 | 0.00% |
| OMI240920P00021000 | 2024-05-14 11:15AM EDT | 21.00 | 2.40 | 3.70 | 5.10 | 0.00 | - | - | 3 | 0.00% |
| OMI240920P00022000 | 2024-04-10 12:41PM EDT | 22.00 | 1.60 | 3.90 | 4.20 | 0.00 | - | - | 1 | 0.00% |
| OMI240920P00025000 | 2024-04-29 3:49PM EDT | 25.00 | 2.80 | 7.30 | 9.20 | 0.00 | - | 10 | 13 | 0.00% |
| OMI240920P00026000 | 2024-04-29 3:49PM EDT | 26.00 | 3.30 | 8.30 | 9.20 | 0.00 | - | 4 | 0 | 0.00% |
| OMI240920P00027000 | 2024-04-29 1:49PM EDT | 27.00 | 3.90 | 9.20 | 10.20 | 0.00 | - | 10 | 0 | 0.00% |
| OMI240920P00028000 | 2024-04-10 3:05PM EDT | 28.00 | 4.40 | 7.50 | 11.90 | 0.00 | - | 50 | 0 | 0.00% |
| OMI240920P00029000 | 2024-04-10 12:54PM EDT | 29.00 | 5.00 | 10.00 | 12.60 | 0.00 | - | - | 7 | 0.00% |
