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
1,0817 +0,0029 (+0,27%) Bitcoin EUR
53.522,26 -2.122,79 (-3,81%)
OneMain Holdings, Inc. (OMF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF241220C00015000 | 2023-07-28 1:47PM EDT | 15.00 | 30.05 | 23.00 | 27.50 | 0.00 | - | 10 | 0 | 0.00% |
| OMF241220C00020000 | 2023-04-24 10:57AM EDT | 20.00 | 18.70 | 16.50 | 19.30 | 0.00 | - | 3 | 0 | 0.00% |
| OMF241220C00022500 | 2023-11-17 1:44PM EDT | 22.50 | 16.40 | 23.50 | 28.30 | 0.00 | - | 8 | 11 | 113.77% |
| OMF241220C00025000 | 2023-11-21 1:43PM EDT | 25.00 | 13.50 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 74.27% |
| OMF241220C00027500 | 2024-02-15 4:36PM EDT | 27.50 | 19.90 | 19.20 | 23.40 | 0.00 | - | 120 | 0 | 91.46% |
| OMF241220C00030000 | 2024-05-09 11:07AM EDT | 30.00 | 21.75 | 17.40 | 21.60 | 0.00 | - | 12 | 10 | 57.28% |
| OMF241220C00032500 | 2024-02-09 4:45PM EDT | 32.50 | 12.55 | 14.40 | 18.60 | 0.00 | - | 12 | 0 | 73.97% |
| OMF241220C00035000 | 2024-05-08 3:03PM EDT | 35.00 | 16.70 | 12.90 | 16.50 | 0.00 | - | 5 | 0 | 69.45% |
| OMF241220C00037500 | 2024-04-11 10:13AM EDT | 37.50 | 11.00 | 12.30 | 15.80 | 0.00 | - | 1 | 0 | 60.82% |
| OMF241220C00040000 | 2024-06-27 9:54AM EDT | 40.00 | 8.70 | 8.60 | 10.40 | 0.00 | - | 5 | 0 | 40.16% |
| OMF241220C00042500 | 2024-06-11 2:13PM EDT | 42.50 | 6.75 | 7.10 | 8.20 | 0.00 | - | 1 | 0 | 35.50% |
| OMF241220C00045000 | 2024-06-11 3:53PM EDT | 45.00 | 4.65 | 5.00 | 5.80 | 0.00 | - | 2 | 152 | 28.47% |
| OMF241220C00047500 | 2024-06-25 9:53AM EDT | 47.50 | 4.50 | 3.80 | 4.70 | 0.00 | - | 6 | 0 | 30.96% |
| OMF241220C00050000 | 2024-06-25 1:26PM EDT | 50.00 | 2.70 | 2.40 | 3.40 | 0.00 | - | 1 | 0 | 29.79% |
| OMF241220C00052500 | 2024-06-27 3:19PM EDT | 52.50 | 1.55 | 1.80 | 2.15 | 0.00 | - | 1 | 0 | 27.12% |
| OMF241220C00055000 | 2024-06-24 2:01PM EDT | 55.00 | 1.55 | 0.95 | 1.45 | 0.00 | - | 120 | 0 | 26.86% |
| OMF241220C00057500 | 2024-06-24 12:26PM EDT | 57.50 | 1.05 | 0.60 | 1.05 | 0.00 | - | 15 | 0 | 27.69% |
| OMF241220C00060000 | 2024-06-24 12:25PM EDT | 60.00 | 0.57 | 0.40 | 0.70 | 0.00 | - | 6 | 0 | 27.69% |
| OMF241220C00065000 | 2024-05-16 10:06AM EDT | 65.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 30 | 29.74% |
| OMF241220C00070000 | 2024-05-14 2:44PM EDT | 70.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 15 | 16 | 46.34% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF241220P00015000 | 2023-12-21 2:33PM EDT | 15.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1,608 | 90.63% |
| OMF241220P00017500 | 2024-06-06 11:31AM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 0 | 72.66% |
| OMF241220P00020000 | 2024-05-07 10:42AM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 74.51% |
| OMF241220P00022500 | 2023-11-24 10:30AM EDT | 22.50 | 0.91 | 0.00 | 0.75 | 0.00 | - | 111 | 119 | 71.24% |
| OMF241220P00025000 | 2024-05-03 2:59PM EDT | 25.00 | 0.26 | 0.05 | 1.35 | 0.00 | - | 40 | 173 | 72.71% |
| OMF241220P00027500 | 2024-02-06 1:16PM EDT | 27.50 | 0.85 | 0.50 | 0.85 | 0.00 | - | 53 | 59 | 63.38% |
| OMF241220P00030000 | 2024-04-19 2:25PM EDT | 30.00 | 0.59 | 0.05 | 0.40 | 0.00 | - | 15 | 107 | 48.58% |
| OMF241220P00032500 | 2024-05-03 3:50PM EDT | 32.50 | 0.55 | 0.30 | 1.25 | 0.00 | - | 1 | 336 | 50.02% |
| OMF241220P00035000 | 2024-07-01 12:29PM EDT | 35.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 39.80% |
| OMF241220P00037500 | 2024-04-15 3:49PM EDT | 37.50 | 2.27 | 0.80 | 0.95 | 0.00 | - | 1 | 272 | 38.72% |
| OMF241220P00040000 | 2024-06-26 3:55PM EDT | 40.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 48 | 0 | 34.96% |
| OMF241220P00042500 | 2024-06-28 1:43PM EDT | 42.50 | 1.73 | 1.50 | 1.70 | 0.00 | - | 1 | 0 | 33.01% |
| OMF241220P00045000 | 2024-06-28 12:07PM EDT | 45.00 | 2.55 | 2.20 | 2.50 | 0.00 | - | 1 | 0 | 32.23% |
| OMF241220P00047500 | 2024-06-26 11:53AM EDT | 47.50 | 3.70 | 3.30 | 4.00 | 0.00 | - | 5 | 0 | 35.16% |
| OMF241220P00050000 | 2024-06-26 2:31PM EDT | 50.00 | 5.10 | 4.60 | 5.10 | 0.00 | - | 40 | 0 | 33.13% |
| OMF241220P00052500 | 2024-03-21 11:23AM EDT | 52.50 | 6.67 | 8.00 | 8.90 | 0.00 | - | 1 | 3 | 50.02% |
| OMF241220P00055000 | 2024-05-31 10:34AM EDT | 55.00 | 8.20 | 7.70 | 9.30 | 0.00 | - | 31 | 87 | 40.02% |
| OMF241220P00057500 | 2023-08-30 10:17AM EDT | 57.50 | 18.20 | 18.70 | 19.10 | 0.00 | - | 1 | 4 | 99.54% |
| OMF241220P00060000 | 2023-08-14 9:50AM EDT | 60.00 | 19.20 | 20.20 | 20.90 | 0.00 | - | 1 | 8 | 98.21% |
| OMF241220P00065000 | 2023-09-05 1:28PM EDT | 65.00 | 25.10 | 27.20 | 29.40 | 0.00 | - | 2 | 1 | 128.03% |
