Deutsche Märkte schließen in 6 Stunden 6 Minuten
DAX
18.308,86 +73,41 (+0,40%) Euro Stoxx 50
4.935,74 +41,72 (+0,85%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.338,20 -1,40 (-0,06%) EUR/USD
1,0769 +0,0053 (+0,50%) Bitcoin EUR
58.305,87 +1.218,23 (+2,13%)
Owens & Minor, Inc. (OMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI241220C00005000 | 2024-06-13 3:17PM EDT | 5.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OMI241220C00012500 | 2023-11-03 10:55AM EDT | 12.50 | 8.70 | 8.50 | 13.50 | 0.00 | - | 4 | 4 | 378.61% |
| OMI241220C00015000 | 2024-06-27 1:36PM EDT | 15.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| OMI241220C00017500 | 2024-06-28 2:39PM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| OMI241220C00019000 | 2024-06-12 12:09PM EDT | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OMI241220C00020000 | 2024-06-28 10:35AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OMI241220C00021000 | 2024-06-07 9:37AM EDT | 21.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OMI241220C00022500 | 2024-05-14 10:07AM EDT | 22.50 | 2.60 | 0.00 | 1.35 | 0.00 | - | 10 | 18 | 72.36% |
| OMI241220C00025000 | 2024-06-25 10:54AM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| OMI241220C00026000 | 2024-05-20 10:37AM EDT | 26.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 10 | 52 | 76.76% |
| OMI241220C00028000 | 2024-06-26 12:06PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| OMI241220C00029000 | 2024-05-15 11:24AM EDT | 29.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 197 | 197 | 82.47% |
| OMI241220C00030000 | 2024-05-15 11:24AM EDT | 30.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 5 | 360 | 81.05% |
| OMI241220C00031000 | 2024-03-27 1:38PM EDT | 31.00 | 3.30 | 2.05 | 2.30 | 0.00 | - | 10 | 10 | 145.70% |
| OMI241220C00032000 | 2024-03-27 2:46PM EDT | 32.00 | 3.20 | 1.80 | 2.05 | 0.00 | - | 10 | 20 | 141.02% |
| OMI241220C00033000 | 2024-05-24 10:21AM EDT | 33.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.50% |
| OMI241220C00035000 | 2024-04-15 3:33PM EDT | 35.00 | 1.54 | 0.05 | 0.90 | 0.00 | - | 10 | 59 | 96.68% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI241220P00010000 | 2024-02-16 3:55PM EDT | 10.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 60.11% |
| OMI241220P00012500 | 2024-06-27 3:13PM EDT | 12.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| OMI241220P00015000 | 2024-06-26 2:51PM EDT | 15.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OMI241220P00017500 | 2024-06-26 12:55PM EDT | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OMI241220P00019000 | 2024-05-21 9:39AM EDT | 19.00 | 3.00 | 0.80 | 5.50 | 0.00 | - | 2 | 176 | 12.50% |
| OMI241220P00020000 | 2024-03-08 11:46AM EDT | 20.00 | 1.75 | 1.10 | 1.70 | 0.00 | - | 3 | 38 | 0.00% |
| OMI241220P00022500 | 2024-05-09 10:04AM EDT | 22.50 | 5.00 | 5.00 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| OMI241220P00025000 | 2024-05-20 12:23PM EDT | 25.00 | 7.00 | 7.20 | 10.20 | 0.00 | - | 2 | 5 | 0.00% |
