Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.143,87 -638,18 (-1,09%) CMC Crypto 200
1.292,77 -72,36 (-5,30%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Bank OZK (OZK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240510C00042000 | 2024-05-01 10:38AM EDT | 42.00 | 3.50 | 5.00 | 7.40 | 0.00 | - | 1 | 2 | 151.37% |
| OZK240510C00043000 | 2024-05-01 10:48AM EDT | 43.00 | 2.80 | 3.90 | 5.70 | 0.00 | - | 2 | 7 | 104.69% |
| OZK240510C00044000 | 2024-04-22 2:29PM EDT | 44.00 | 2.16 | 1.40 | 5.30 | 0.00 | - | 2 | 8 | 179.69% |
| OZK240510C00045000 | 2024-05-07 10:28AM EDT | 45.00 | 3.10 | 0.80 | 2.55 | +0.81 | +35.37% | 1 | 28 | 54.30% |
| OZK240510C00046000 | 2024-05-07 12:07PM EDT | 46.00 | 2.15 | 1.30 | 1.45 | +0.98 | +83.76% | 1 | 79 | 31.74% |
| OZK240510C00047000 | 2024-05-07 12:02PM EDT | 47.00 | 1.33 | 0.55 | 0.65 | +0.43 | +47.78% | 17 | 207 | 25.59% |
| OZK240510C00048000 | 2024-05-07 12:31PM EDT | 48.00 | 0.30 | 0.15 | 0.25 | +0.01 | +3.45% | 5 | 621 | 27.05% |
| OZK240510C00049000 | 2024-05-07 9:44AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | +0.06 | +66.67% | 77 | 45 | 30.47% |
| OZK240510C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 107.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240510P00033000 | 2024-04-15 1:56PM EDT | 33.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 2 | 333.40% |
| OZK240510P00035000 | 2024-04-12 3:42PM EDT | 35.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 20 | 155 | 293.36% |
| OZK240510P00036000 | 2024-04-12 1:53PM EDT | 36.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 118.75% |
| OZK240510P00037000 | 2024-04-12 3:42PM EDT | 37.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 20 | 155 | 107.81% |
| OZK240510P00038000 | 2024-04-22 12:45PM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 97.66% |
| OZK240510P00039000 | 2024-04-23 1:38PM EDT | 39.00 | 0.08 | 0.00 | 1.55 | 0.00 | - | 1 | 8 | 191.80% |
| OZK240510P00040000 | 2024-05-02 2:27PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 45 | 98.44% |
| OZK240510P00041000 | 2024-05-06 2:46PM EDT | 41.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 35 | 176.37% |
| OZK240510P00042000 | 2024-05-01 3:49PM EDT | 42.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 78.91% |
| OZK240510P00043000 | 2024-05-01 2:17PM EDT | 43.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 58 | 319 | 62.89% |
| OZK240510P00044000 | 2024-05-03 3:57PM EDT | 44.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 43.36% |
| OZK240510P00045000 | 2024-05-06 1:00PM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 4 | 70 | 104.40% |
| OZK240510P00046000 | 2024-05-07 11:56AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 64 | 25.59% |
| OZK240510P00048000 | 2024-05-07 3:00PM EDT | 48.00 | 0.70 | 0.80 | 0.95 | -0.65 | -48.15% | 9 | 1 | 25.29% |
