Deutsche Märkte geschlossen
DAX
18.150,52 -140,14 (-0,77%) Euro Stoxx 50
4.903,34 -26,65 (-0,54%) Dow Jones 30
39.153,02 -16,50 (-0,04%) Gold
2.336,70 -2,20 (-0,09%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
57.713,32 -848,88 (-1,45%)
Blue Owl Capital Inc. (OWL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240816C00009000 | 2024-03-04 12:35PM EDT | 9.00 | 9.00 | 8.90 | 12.40 | 0.00 | - | 2 | 2 | 314.06% |
| OWL240816C00011000 | 2024-06-13 11:33AM EDT | 11.00 | 6.38 | 6.50 | 7.90 | 0.00 | - | 1 | 1 | 147.66% |
| OWL240816C00012000 | 2024-03-12 12:38PM EDT | 12.00 | 5.65 | 6.00 | 8.80 | 0.00 | - | - | 1 | 203.42% |
| OWL240816C00013000 | 2024-05-02 11:46AM EDT | 13.00 | 5.50 | 3.40 | 6.90 | 0.00 | - | 35 | 13 | 105.76% |
| OWL240816C00014000 | 2024-03-11 10:47AM EDT | 14.00 | 3.90 | 5.10 | 5.70 | 0.00 | - | 4 | 5 | 154.88% |
| OWL240816C00015000 | 2024-07-02 10:39AM EDT | 15.00 | 2.60 | 2.60 | 2.70 | -0.30 | -10.34% | 66 | 2,838 | 45.31% |
| OWL240816C00016000 | 2024-06-11 2:33PM EDT | 16.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 4 | 150 | 40.04% |
| OWL240816C00017000 | 2024-06-24 2:31PM EDT | 17.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 4 | 232 | 36.96% |
| OWL240816C00018000 | 2024-07-02 10:56AM EDT | 18.00 | 0.60 | 0.55 | 0.60 | -0.35 | -36.84% | 1 | 3,240 | 33.59% |
| OWL240816C00019000 | 2024-06-28 2:15PM EDT | 19.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 2 | 476 | 33.30% |
| OWL240816C00020000 | 2024-07-01 2:56PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 21 | 857 | 34.18% |
| OWL240816C00021000 | 2024-06-28 10:50AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 831 | 37.89% |
| OWL240816C00022000 | 2024-06-12 3:17PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 359 | 65.04% |
| OWL240816C00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 132 | 65.23% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240816P00009000 | 2023-12-19 12:34PM EDT | 9.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 20 | 117.97% |
| OWL240816P00012000 | 2024-01-22 3:15PM EDT | 12.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 8 | 10 | 124.81% |
| OWL240816P00013000 | 2024-04-16 9:56AM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 96 | 53.52% |
| OWL240816P00014000 | 2024-06-13 12:59PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 227 | 68.56% |
| OWL240816P00015000 | 2024-06-10 10:43AM EDT | 15.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 87 | 38.67% |
| OWL240816P00016000 | 2024-07-02 11:25AM EDT | 16.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 6 | 2,488 | 32.52% |
| OWL240816P00017000 | 2024-07-02 10:10AM EDT | 17.00 | 0.50 | 0.50 | 0.55 | +0.08 | +19.05% | 6 | 1,747 | 31.06% |
| OWL240816P00018000 | 2024-06-28 2:47PM EDT | 18.00 | 0.80 | 0.95 | 1.05 | 0.00 | - | 6 | 1,951 | 29.88% |
| OWL240816P00019000 | 2024-06-27 3:59PM EDT | 19.00 | 1.40 | 1.60 | 1.80 | 0.00 | - | 1 | 258 | 31.25% |
| OWL240816P00020000 | 2024-06-24 2:28PM EDT | 20.00 | 2.34 | 2.30 | 3.40 | 0.00 | - | 2 | 20 | 70.41% |
| OWL240816P00021000 | 2024-04-22 9:38AM EDT | 21.00 | 3.00 | 1.80 | 3.20 | 0.00 | - | 6 | 13 | 0.00% |
| OWL240816P00022000 | 2024-04-29 10:04AM EDT | 22.00 | 3.20 | 2.20 | 3.50 | 0.00 | - | 1 | 5 | 0.00% |
