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
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.700,42 -1.923,30 (-3,46%)
OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF251219C00030000 | 2023-12-19 11:58AM EDT | 30.00 | 19.80 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 0.00% |
| OMF251219C00032500 | 2023-10-30 2:13PM EDT | 32.50 | 5.80 | 10.70 | 13.00 | 0.00 | - | 18 | 36 | 0.00% |
| OMF251219C00035000 | 2024-04-23 3:34PM EDT | 35.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OMF251219C00037500 | 2024-03-04 11:10AM EDT | 37.50 | 12.61 | 11.40 | 16.00 | 0.00 | - | 1 | 50 | 45.61% |
| OMF251219C00040000 | 2024-06-10 2:23PM EDT | 40.00 | 11.40 | 8.00 | 13.00 | 0.00 | - | 10 | 66 | 37.17% |
| OMF251219C00042500 | 2024-05-01 2:59PM EDT | 42.50 | 11.45 | 8.90 | 10.40 | 0.00 | - | 1 | 18 | 31.25% |
| OMF251219C00045000 | 2024-04-29 1:03PM EDT | 45.00 | 10.00 | 7.00 | 8.00 | 0.00 | - | 12 | 44 | 26.39% |
| OMF251219C00047500 | 2024-06-07 12:36PM EDT | 47.50 | 6.75 | 4.30 | 7.90 | 0.00 | - | 1 | 0 | 31.46% |
| OMF251219C00050000 | 2024-07-01 1:59PM EDT | 50.00 | 5.51 | 4.40 | 6.10 | 0.00 | - | 2 | 290 | 28.30% |
| OMF251219C00052500 | 2024-06-06 3:50PM EDT | 52.50 | 2.40 | 3.10 | 7.00 | 0.00 | - | 2 | 0 | 36.12% |
| OMF251219C00055000 | 2024-06-26 2:55PM EDT | 55.00 | 3.70 | 1.00 | 4.80 | 0.00 | - | 15 | 0 | 30.24% |
| OMF251219C00057500 | 2024-06-26 2:53PM EDT | 57.50 | 3.10 | 0.50 | 3.40 | 0.00 | - | 15 | 0 | 27.15% |
| OMF251219C00060000 | 2024-05-21 12:32PM EDT | 60.00 | 3.30 | 1.80 | 3.30 | 0.00 | - | 8 | 304 | 29.40% |
| OMF251219C00065000 | 2024-05-02 3:28PM EDT | 65.00 | 2.65 | 1.75 | 3.80 | 0.00 | - | 5 | 36 | 36.51% |
| OMF251219C00070000 | 2024-06-04 1:20PM EDT | 70.00 | 1.17 | 0.60 | 1.70 | 0.00 | - | 1 | 0 | 29.66% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF251219P00020000 | 2024-06-13 10:57AM EDT | 20.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 36 | 0 | 58.50% |
| OMF251219P00022500 | 2024-04-25 3:20PM EDT | 22.50 | 1.25 | 0.45 | 2.45 | 0.00 | - | 12 | 14 | 57.08% |
| OMF251219P00025000 | 2024-06-24 11:02AM EDT | 25.00 | 1.25 | 0.80 | 2.25 | 0.00 | - | 10 | 94 | 51.47% |
| OMF251219P00027500 | 2023-10-26 9:30AM EDT | 27.50 | 5.30 | 2.15 | 6.20 | 0.00 | - | 10 | 0 | 68.35% |
| OMF251219P00030000 | 2024-06-20 3:40PM EDT | 30.00 | 1.90 | 1.00 | 2.35 | 0.00 | - | 1 | 0 | 47.27% |
| OMF251219P00032500 | 2024-06-11 2:45PM EDT | 32.50 | 2.50 | 1.45 | 3.50 | 0.00 | - | 2 | 0 | 49.83% |
| OMF251219P00035000 | 2024-05-29 3:49PM EDT | 35.00 | 3.30 | 1.40 | 5.00 | 0.00 | - | 8 | 121 | 53.19% |
| OMF251219P00037500 | 2024-04-26 11:34AM EDT | 37.50 | 4.20 | 3.60 | 4.80 | 0.00 | - | 1 | 122 | 45.86% |
| OMF251219P00040000 | 2024-06-11 12:26PM EDT | 40.00 | 4.80 | 2.90 | 4.80 | 0.00 | - | 1 | 0 | 40.05% |
| OMF251219P00042500 | 2024-06-11 12:05PM EDT | 42.50 | 5.80 | 3.40 | 6.00 | 0.00 | - | 1 | 0 | 40.31% |
| OMF251219P00045000 | 2024-04-25 10:52AM EDT | 45.00 | 7.30 | 6.50 | 7.30 | 0.00 | - | 1 | 63 | 40.44% |
| OMF251219P00047500 | 2024-04-04 9:30AM EDT | 47.50 | 8.60 | 6.70 | 10.30 | 0.00 | - | 2 | 9 | 47.66% |
| OMF251219P00050000 | 2024-04-29 1:02PM EDT | 50.00 | 9.30 | 9.40 | 11.50 | 0.00 | - | 3 | 46 | 46.19% |
| OMF251219P00052500 | 2023-08-29 3:30PM EDT | 52.50 | 16.75 | 17.70 | 18.30 | 0.00 | - | - | 4 | 67.60% |
| OMF251219P00055000 | 2023-08-17 10:45AM EDT | 55.00 | 20.30 | 17.30 | 19.80 | 0.00 | - | 2 | 13 | 62.33% |
| OMF251219P00057500 | 2023-08-29 3:00PM EDT | 57.50 | 20.71 | 21.40 | 22.10 | 0.00 | - | 8 | 5 | 68.45% |
| OMF251219P00060000 | 2023-08-29 2:50PM EDT | 60.00 | 22.97 | 23.30 | 24.20 | 0.00 | - | - | 53 | 69.12% |
| OMF251219P00065000 | 2023-09-07 2:38PM EDT | 65.00 | 28.40 | 28.80 | 30.50 | 0.00 | - | 4 | 8 | 78.06% |
| OMF251219P00070000 | 2023-10-10 3:33PM EDT | 70.00 | 34.10 | 32.50 | 37.50 | 0.00 | - | 2 | 13 | 84.00% |
| OMF251219P00075000 | 2024-06-14 1:14PM EDT | 75.00 | 29.30 | 25.80 | 30.50 | 0.00 | - | - | 0 | 46.56% |
