Deutsche Märkte geschlossen
DAX
18.453,24 +78,71 (+0,43%) Euro Stoxx 50
4.988,92 +23,12 (+0,47%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.309,16 -2.388,92 (-4,29%)
OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240816C00025000 | 2023-09-13 2:07PM EDT | 25.00 | 15.70 | 12.40 | 13.40 | 0.00 | - | - | 0 | 0.00% |
| OMF240816C00027500 | 2023-11-21 1:17PM EDT | 27.50 | 11.20 | 21.20 | 22.80 | 0.00 | - | - | 1 | 128.61% |
| OMF240816C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.40 | 16.40 | 21.00 | 0.00 | - | 93 | 0 | 162.11% |
| OMF240816C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.30 | 14.30 | 18.20 | 0.00 | - | 63 | 0 | 134.86% |
| OMF240816C00035000 | 2024-05-08 1:55PM EDT | 35.00 | 16.70 | 12.90 | 14.70 | 0.00 | - | 1 | 0 | 90.28% |
| OMF240816C00037500 | 2024-05-08 1:55PM EDT | 37.50 | 14.00 | 11.00 | 13.60 | 0.00 | - | 1 | 0 | 79.10% |
| OMF240816C00040000 | 2024-05-07 12:56PM EDT | 40.00 | 12.05 | 7.60 | 9.20 | 0.00 | - | 4 | 0 | 49.17% |
| OMF240816C00042500 | 2024-05-28 10:45AM EDT | 42.50 | 6.80 | 5.90 | 6.90 | 0.00 | - | 1 | 1 | 43.02% |
| OMF240816C00045000 | 2024-06-28 12:53PM EDT | 45.00 | 4.10 | 3.70 | 4.70 | 0.00 | - | 2 | 0 | 36.65% |
| OMF240816C00047500 | 2024-06-27 3:07PM EDT | 47.50 | 2.09 | 2.55 | 2.70 | 0.00 | - | 18 | 0 | 30.32% |
| OMF240816C00050000 | 2024-07-03 10:22AM EDT | 50.00 | 1.65 | 1.25 | 1.40 | +0.45 | +37.50% | 1 | 0 | 28.76% |
| OMF240816C00052500 | 2024-07-03 10:27AM EDT | 52.50 | 0.70 | 0.50 | 0.65 | +0.10 | +16.67% | 2 | 0 | 28.42% |
| OMF240816C00055000 | 2024-07-03 11:01AM EDT | 55.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 27 | 615 | 29.20% |
| OMF240816C00057500 | 2024-06-24 1:23PM EDT | 57.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 22 | 0 | 30.86% |
| OMF240816C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 0 | 46.29% |
| OMF240816C00065000 | 2024-07-01 1:36PM EDT | 65.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 59.28% |
| OMF240816C00070000 | 2024-05-21 10:12AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 77.64% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240816P00025000 | 2023-08-14 10:30AM EDT | 25.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | - | 3 | 156.35% |
| OMF240816P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 10 | 5,283 | 95.51% |
| OMF240816P00032500 | 2024-03-21 9:30AM EDT | 32.50 | 0.38 | 0.20 | 0.35 | 0.00 | - | 10 | 114 | 75.59% |
| OMF240816P00035000 | 2024-06-18 11:56AM EDT | 35.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 71.19% |
| OMF240816P00037500 | 2024-04-26 1:55PM EDT | 37.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 3 | 138 | 50.68% |
| OMF240816P00040000 | 2024-06-27 1:02PM EDT | 40.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 20 | 0 | 43.60% |
| OMF240816P00042500 | 2024-06-27 12:35PM EDT | 42.50 | 0.50 | 0.30 | 0.55 | 0.00 | - | 5 | 0 | 40.28% |
| OMF240816P00045000 | 2024-07-02 11:24AM EDT | 45.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 0 | 34.57% |
| OMF240816P00047500 | 2024-07-02 12:43PM EDT | 47.50 | 1.60 | 1.60 | 1.75 | 0.00 | - | 2 | 0 | 34.79% |
| OMF240816P00050000 | 2024-07-02 3:32PM EDT | 50.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 69 | 0 | 36.89% |
| OMF240816P00052500 | 2024-06-21 2:12PM EDT | 52.50 | 4.88 | 4.80 | 5.10 | 0.00 | - | 1 | 0 | 40.43% |
| OMF240816P00055000 | 2024-06-20 3:30PM EDT | 55.00 | 7.05 | 6.60 | 8.20 | 0.00 | - | 8 | 0 | 61.11% |
| OMF240816P00057500 | 2024-05-13 1:00PM EDT | 57.50 | 7.80 | 7.90 | 10.20 | 0.00 | - | 1 | 22 | 61.91% |
| OMF240816P00060000 | 2024-06-07 10:51AM EDT | 60.00 | 12.05 | 9.90 | 13.80 | 0.00 | - | 5 | 0 | 51.66% |
| OMF240816P00065000 | 2023-09-05 1:36PM EDT | 65.00 | 24.82 | 27.90 | 28.90 | 0.00 | - | 4 | 2 | 253.13% |
| OMF240816P00070000 | 2024-06-14 10:34AM EDT | 70.00 | 23.41 | 20.10 | 23.00 | 0.00 | - | 2 | 0 | 64.45% |
