Deutsche Märkte geschlossen
DAX
18.149,79 -140,87 (-0,77%) Euro Stoxx 50
4.903,96 -26,03 (-0,53%) Dow Jones 30
39.165,56 -3,96 (-0,01%) Gold
2.337,00 -1,90 (-0,08%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
57.642,78 -930,00 (-1,59%)
Blue Owl Capital Inc. (OWL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL241115C00009000 | 2024-04-08 10:17AM EDT | 9.00 | 9.90 | 8.20 | 10.90 | 0.00 | - | 1 | 1 | 130.37% |
| OWL241115C00010000 | 2024-06-07 12:13PM EDT | 10.00 | 7.00 | 7.20 | 7.80 | 0.00 | - | 1 | 1 | 75.88% |
| OWL241115C00013000 | 2024-05-02 11:51AM EDT | 13.00 | 5.50 | 4.60 | 7.10 | 0.00 | - | - | 25 | 85.55% |
| OWL241115C00014000 | 2024-06-07 3:57PM EDT | 14.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 2 | 17 | 42.19% |
| OWL241115C00015000 | 2024-05-14 11:43AM EDT | 15.00 | 4.02 | 2.70 | 3.30 | 0.00 | - | 4 | 24 | 45.85% |
| OWL241115C00016000 | 2024-07-02 10:38AM EDT | 16.00 | 2.25 | 2.20 | 2.30 | -0.55 | -19.64% | 20 | 702 | 35.65% |
| OWL241115C00017000 | 2024-06-27 1:40PM EDT | 17.00 | 1.80 | 1.60 | 1.65 | 0.00 | - | 1 | 176 | 33.50% |
| OWL241115C00018000 | 2024-06-24 1:20PM EDT | 18.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 53 | 105 | 33.59% |
| OWL241115C00019000 | 2024-06-28 9:30AM EDT | 19.00 | 0.75 | 0.70 | 0.80 | -0.19 | -20.21% | 10 | 114 | 32.42% |
| OWL241115C00020000 | 2024-07-01 1:00PM EDT | 20.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 98 | 31.20% |
| OWL241115C00021000 | 2024-06-28 2:13PM EDT | 21.00 | 0.37 | 0.05 | 0.35 | 0.00 | - | 1 | 87 | 32.03% |
| OWL241115C00022000 | 2024-06-10 3:38PM EDT | 22.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 5 | 50 | 41.80% |
| OWL241115C00023000 | 2024-06-25 11:49AM EDT | 23.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 32.42% |
| OWL241115C00024000 | 2024-06-05 11:48AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 32.81% |
| OWL241115C00025000 | 2024-06-18 2:46PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 62.79% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL241115P00011000 | 2024-04-05 9:49AM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 67.48% |
| OWL241115P00012000 | 2024-04-17 2:00PM EDT | 12.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 57.72% |
| OWL241115P00013000 | 2024-04-19 11:36AM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.53% |
| OWL241115P00014000 | 2024-05-09 9:38AM EDT | 14.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 53.17% |
| OWL241115P00015000 | 2024-06-24 1:14PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 74 | 90 | 33.79% |
| OWL241115P00016000 | 2024-06-21 10:49AM EDT | 16.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 294 | 31.93% |
| OWL241115P00017000 | 2024-07-01 10:48AM EDT | 17.00 | 0.92 | 0.95 | 1.10 | 0.00 | - | 30 | 357 | 31.35% |
| OWL241115P00018000 | 2024-06-27 9:56AM EDT | 18.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 16 | 180 | 30.32% |
| OWL241115P00019000 | 2024-06-06 2:30PM EDT | 19.00 | 2.45 | 2.10 | 2.20 | 0.00 | - | 7 | 11 | 28.91% |
| OWL241115P00020000 | 2024-03-26 11:47AM EDT | 20.00 | 2.25 | 2.30 | 4.30 | 0.00 | - | 3 | 3 | 62.79% |
| OWL241115P00021000 | 2024-05-28 9:52AM EDT | 21.00 | 2.35 | 1.70 | 4.00 | 0.00 | - | 1 | 7 | 35.60% |
| OWL241115P00022000 | 2024-05-10 9:45AM EDT | 22.00 | 3.50 | 4.70 | 6.00 | 0.00 | - | 9 | 21 | 50.98% |
| OWL241115P00023000 | 2024-04-26 9:45AM EDT | 23.00 | 4.40 | 3.20 | 4.60 | 0.00 | - | 1 | 1 | 0.00% |
