Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
18.305,03 +69,58 (+0,38%) Euro Stoxx 50
4.940,89 +46,87 (+0,96%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.346,20 +6,60 (+0,28%) EUR/USD
1,0750 +0,0035 (+0,32%) Bitcoin EUR
58.285,71 +1.119,26 (+1,96%)
OSI Systems, Inc. (OSIS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OSIS241115C00095000 | 2023-10-31 3:44PM EDT | 95.00 | 21.40 | 33.70 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| OSIS241115C00110000 | 2023-11-13 11:02AM EDT | 110.00 | 15.90 | 24.90 | 27.10 | 0.00 | - | - | 1 | 0.00% |
| OSIS241115C00115000 | 2023-12-22 2:49PM EDT | 115.00 | 26.60 | 22.10 | 26.50 | 0.00 | - | 1 | 1 | 39.04% |
| OSIS241115C00130000 | 2024-01-25 12:39PM EDT | 130.00 | 15.60 | 14.10 | 18.30 | 0.00 | - | 2 | 3 | 43.49% |
| OSIS241115C00135000 | 2024-06-18 9:38AM EDT | 135.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 0.00% |
| OSIS241115C00140000 | 2024-05-14 2:05PM EDT | 140.00 | 10.60 | 8.60 | 13.00 | 0.00 | - | 1 | 30 | 41.85% |
| OSIS241115C00145000 | 2024-01-30 10:30AM EDT | 145.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| OSIS241115C00150000 | 2024-06-26 10:00AM EDT | 150.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| OSIS241115C00155000 | 2024-04-30 2:58PM EDT | 155.00 | 3.51 | 2.05 | 6.70 | 0.00 | - | 1 | 8 | 38.32% |
| OSIS241115C00165000 | 2024-06-14 9:30AM EDT | 165.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| OSIS241115C00170000 | 2024-06-11 9:30AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| OSIS241115C00175000 | 2024-06-06 9:30AM EDT | 175.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| OSIS241115C00180000 | 2024-06-05 9:30AM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| OSIS241115C00190000 | 2024-06-05 9:30AM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| OSIS241115C00195000 | 2024-03-07 11:05AM EDT | 195.00 | 3.03 | 0.25 | 4.70 | 0.00 | - | - | 6 | 56.71% |
| OSIS241115C00200000 | 2024-02-28 10:30AM EDT | 200.00 | 0.80 | 0.25 | 4.10 | 0.00 | - | - | 1 | 56.56% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OSIS241115P00060000 | 2023-10-02 9:30AM EDT | 60.00 | 0.95 | 0.00 | 2.55 | 0.00 | - | - | 1 | 87.60% |
| OSIS241115P00095000 | 2024-02-15 10:30AM EDT | 95.00 | 1.30 | 0.20 | 4.90 | 0.00 | - | 1 | 3 | 54.27% |
| OSIS241115P00100000 | 2024-04-01 9:30AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| OSIS241115P00105000 | 2024-04-01 9:30AM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OSIS241115P00110000 | 2024-06-04 9:30AM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| OSIS241115P00115000 | 2024-06-06 9:30AM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| OSIS241115P00125000 | 2024-02-08 10:30AM EDT | 125.00 | 9.00 | 6.30 | 10.30 | 0.00 | - | - | 2 | 49.23% |
| OSIS241115P00130000 | 2024-06-28 3:34PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| OSIS241115P00135000 | 2024-05-22 2:44PM EDT | 135.00 | 6.90 | 6.50 | 11.00 | 0.00 | - | - | 9 | 36.64% |
| OSIS241115P00140000 | 2024-05-23 1:29PM EDT | 140.00 | 9.00 | 8.70 | 13.50 | 0.00 | - | 2 | 2 | 35.98% |
| OSIS241115P00145000 | 2024-05-23 1:02PM EDT | 145.00 | 11.30 | 11.60 | 16.50 | 0.00 | - | - | 12 | 35.88% |
| OSIS241115P00150000 | 2024-05-22 3:38PM EDT | 150.00 | 13.90 | 14.80 | 19.50 | 0.00 | - | - | 1 | 34.88% |
