Deutsche Märkte geschlossen
DAX
18.450,48 +75,95 (+0,41%) Euro Stoxx 50
4.987,48 +21,68 (+0,44%) 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
53.613,60 -1.973,69 (-3,55%)
OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF250117C00017500 | 2023-06-07 11:32AM EDT | 17.50 | 25.90 | 25.10 | 27.70 | 0.00 | - | - | 0 | 0.00% |
| OMF250117C00020000 | 2023-07-11 10:56AM EDT | 20.00 | 25.30 | 23.80 | 24.50 | 0.00 | - | - | 0 | 0.00% |
| OMF250117C00022500 | 2023-04-20 3:28PM EDT | 22.50 | 16.00 | 13.30 | 16.20 | 0.00 | - | - | 0 | 0.00% |
| OMF250117C00025000 | 2023-11-21 1:37PM EDT | 25.00 | 13.50 | 22.00 | 27.00 | 0.00 | - | 2 | 3 | 68.80% |
| OMF250117C00027500 | 2024-02-15 4:36PM EDT | 27.50 | 20.10 | 18.60 | 23.50 | 0.00 | - | 600 | 0 | 86.23% |
| OMF250117C00030000 | 2023-11-09 10:57AM EDT | 30.00 | 8.90 | 14.40 | 17.70 | 0.00 | - | 1 | 9 | 0.00% |
| OMF250117C00032500 | 2024-05-08 3:10PM EDT | 32.50 | 18.79 | 15.00 | 19.10 | 0.00 | - | 7 | 0 | 74.49% |
| OMF250117C00035000 | 2024-05-08 3:03PM EDT | 35.00 | 15.90 | 12.60 | 16.50 | 0.00 | - | 1 | 0 | 64.36% |
| OMF250117C00037500 | 2024-05-09 3:52PM EDT | 37.50 | 14.70 | 11.10 | 13.40 | 0.00 | - | 1 | 55 | 49.73% |
| OMF250117C00040000 | 2024-06-20 1:20PM EDT | 40.00 | 9.60 | 8.60 | 10.00 | 0.00 | - | 2 | 125 | 33.03% |
| OMF250117C00042500 | 2024-05-16 10:13AM EDT | 42.50 | 8.72 | 6.50 | 6.90 | 0.00 | - | 1 | 338 | 20.26% |
| OMF250117C00045000 | 2024-06-25 10:48AM EDT | 45.00 | 6.23 | 5.70 | 5.90 | 0.00 | - | 1 | 240 | 27.17% |
| OMF250117C00047500 | 2024-07-03 10:05AM EDT | 47.50 | 4.79 | 4.20 | 4.40 | +1.16 | +31.96% | 1 | 394 | 26.54% |
| OMF250117C00050000 | 2024-06-26 2:59PM EDT | 50.00 | 2.87 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 26.21% |
| OMF250117C00052500 | 2024-07-03 10:46AM EDT | 52.50 | 2.55 | 2.10 | 2.25 | +0.30 | +13.33% | 5 | 0 | 25.87% |
| OMF250117C00055000 | 2024-07-02 12:47PM EDT | 55.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 4 | 0 | 25.71% |
| OMF250117C00057500 | 2024-06-14 3:53PM EDT | 57.50 | 0.90 | 0.95 | 1.25 | 0.00 | - | 2 | 0 | 27.50% |
| OMF250117C00060000 | 2024-06-24 1:44PM EDT | 60.00 | 0.81 | 0.55 | 0.80 | 0.00 | - | 3 | 205 | 26.78% |
| OMF250117C00065000 | 2024-06-03 12:57PM EDT | 65.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 0 | 29.10% |
| OMF250117C00070000 | 2024-02-20 10:51AM EDT | 70.00 | 0.65 | 0.75 | 0.90 | 0.00 | - | 2 | 118 | 39.97% |
| OMF250117C00075000 | 2024-03-22 9:52AM EDT | 75.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 36.04% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF250117P00017500 | 2023-12-19 2:15PM EDT | 17.50 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 91.36% |
| OMF250117P00020000 | 2024-01-22 12:39PM EDT | 20.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 71.58% |
| OMF250117P00022500 | 2024-05-09 2:51PM EDT | 22.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 66.02% |
| OMF250117P00025000 | 2024-07-03 9:30AM EDT | 25.00 | 0.20 | 0.10 | 0.95 | -0.06 | -23.08% | 1 | 80 | 62.74% |
| OMF250117P00027500 | 2023-12-12 12:50PM EDT | 27.50 | 1.11 | 0.80 | 0.95 | 0.00 | - | 1 | 41 | 63.04% |
| OMF250117P00030000 | 2024-06-12 1:07PM EDT | 30.00 | 0.39 | 0.25 | 0.45 | 0.00 | - | 60 | 0 | 46.29% |
| OMF250117P00032500 | 2024-06-06 10:52AM EDT | 32.50 | 0.50 | 0.15 | 0.65 | 0.00 | - | 1 | 0 | 44.09% |
| OMF250117P00035000 | 2024-05-10 11:10AM EDT | 35.00 | 0.73 | 0.60 | 0.75 | 0.00 | - | 10 | 112 | 39.36% |
| OMF250117P00037500 | 2024-06-17 10:57AM EDT | 37.50 | 1.14 | 0.75 | 0.95 | 0.00 | - | 1 | 0 | 35.89% |
| OMF250117P00040000 | 2024-06-21 9:50AM EDT | 40.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 5 | 0 | 34.02% |
| OMF250117P00042500 | 2024-06-26 3:06PM EDT | 42.50 | 2.00 | 1.75 | 2.15 | 0.00 | - | 10 | 0 | 34.57% |
| OMF250117P00045000 | 2024-06-13 11:56AM EDT | 45.00 | 3.15 | 2.60 | 2.75 | 0.00 | - | 20 | 0 | 31.81% |
| OMF250117P00047500 | 2024-06-26 2:59PM EDT | 47.50 | 3.60 | 3.60 | 3.80 | -0.47 | -11.55% | 10 | 0 | 31.14% |
| OMF250117P00050000 | 2024-06-04 11:20AM EDT | 50.00 | 5.66 | 4.90 | 5.10 | 0.00 | - | 2 | 0 | 30.70% |
| OMF250117P00052500 | 2024-05-21 11:00AM EDT | 52.50 | 6.50 | 6.40 | 6.70 | 0.00 | - | 10 | 124 | 30.86% |
| OMF250117P00055000 | 2024-06-14 1:05PM EDT | 55.00 | 9.55 | 8.20 | 8.60 | 0.00 | - | 2 | 0 | 31.89% |
| OMF250117P00057500 | 2023-08-30 11:03AM EDT | 57.50 | 18.50 | 18.60 | 19.30 | 0.00 | - | - | 52 | 92.58% |
| OMF250117P00060000 | 2024-06-14 1:06PM EDT | 60.00 | 13.85 | 11.90 | 13.20 | 0.00 | - | 2 | 0 | 37.53% |
| OMF250117P00065000 | 2024-04-24 10:12AM EDT | 65.00 | 16.31 | 15.60 | 19.40 | 0.00 | - | 3 | 100 | 54.85% |
| OMF250117P00070000 | 2023-09-07 2:55PM EDT | 70.00 | 31.00 | 31.60 | 34.30 | 0.00 | - | 2 | 101 | 123.51% |
