Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.743,67 +122,83 (+0,20%)
OneMain Holdings, Inc. (OMF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF251219C00030000 | 2023-12-19 11:58AM EDT | 30.00 | 19.80 | 12.00 | 16.80 | 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 | 13.60 | 18.40 | 0.00 | - | 2 | 1 | 43.04% |
| OMF251219C00037500 | 2024-03-04 11:10AM EDT | 37.50 | 12.61 | 11.40 | 16.00 | 0.00 | - | 1 | 50 | 38.39% |
| OMF251219C00040000 | 2024-02-16 11:54AM EDT | 40.00 | 10.40 | 10.30 | 13.50 | 0.00 | - | 1 | 56 | 33.40% |
| OMF251219C00042500 | 2024-05-01 2:59PM EDT | 42.50 | 11.45 | 8.10 | 12.90 | 0.00 | - | 1 | 18 | 37.61% |
| OMF251219C00045000 | 2024-04-29 1:03PM EDT | 45.00 | 10.00 | 6.60 | 11.30 | 0.00 | - | 12 | 44 | 36.26% |
| OMF251219C00047500 | 2024-05-08 9:57AM EDT | 47.50 | 8.43 | 7.20 | 9.50 | 0.00 | - | 5 | 32 | 33.70% |
| OMF251219C00050000 | 2024-05-15 10:22AM EDT | 50.00 | 6.65 | 5.20 | 8.50 | 0.00 | - | 25 | 290 | 34.09% |
| OMF251219C00052500 | 2024-04-12 10:14AM EDT | 52.50 | 4.75 | 5.80 | 8.50 | 0.00 | - | 2 | 2 | 38.03% |
| OMF251219C00055000 | 2024-04-29 10:35AM EDT | 55.00 | 5.50 | 4.00 | 7.00 | 0.00 | - | 2 | 16 | 35.52% |
| OMF251219C00057500 | 2024-03-22 10:22AM EDT | 57.50 | 4.40 | 3.60 | 4.40 | 0.00 | - | 2 | 2 | 28.21% |
| OMF251219C00060000 | 2024-05-14 11:21AM EDT | 60.00 | 3.70 | 2.65 | 4.00 | 0.00 | - | 2 | 304 | 29.30% |
| OMF251219C00065000 | 2024-05-02 3:28PM EDT | 65.00 | 2.65 | 1.75 | 3.80 | 0.00 | - | 5 | 36 | 33.20% |
| OMF251219C00070000 | 2024-04-26 1:32PM EDT | 70.00 | 2.28 | 1.10 | 2.25 | 0.00 | - | 40 | 31 | 29.94% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF251219P00020000 | 2024-05-10 3:50PM EDT | 20.00 | 0.70 | 0.75 | 1.00 | 0.00 | - | 10 | 157 | 54.35% |
| OMF251219P00022500 | 2024-04-25 3:20PM EDT | 22.50 | 1.25 | 0.00 | 5.00 | 0.00 | - | 12 | 14 | 67.25% |
| OMF251219P00025000 | 2024-03-19 2:06PM EDT | 25.00 | 1.95 | 1.80 | 3.30 | 0.00 | - | 40 | 103 | 60.51% |
| OMF251219P00027500 | 2023-10-26 9:30AM EDT | 27.50 | 5.30 | 2.15 | 6.20 | 0.00 | - | 10 | 0 | 66.81% |
| OMF251219P00030000 | 2024-01-05 12:40PM EDT | 30.00 | 2.80 | 0.65 | 4.10 | 0.00 | - | 10 | 30 | 59.35% |
| OMF251219P00032500 | 2024-04-30 3:32PM EDT | 32.50 | 2.56 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 58.73% |
| OMF251219P00035000 | 2024-05-09 11:47AM EDT | 35.00 | 3.00 | 2.30 | 4.40 | 0.00 | - | 40 | 129 | 48.95% |
| OMF251219P00037500 | 2024-04-26 11:34AM EDT | 37.50 | 4.20 | 2.95 | 4.40 | 0.00 | - | 1 | 122 | 43.31% |
| OMF251219P00040000 | 2024-05-10 2:04PM EDT | 40.00 | 4.30 | 3.70 | 5.20 | 0.00 | - | 1 | 94 | 42.02% |
| OMF251219P00042500 | 2024-05-02 12:36PM EDT | 42.50 | 5.70 | 4.70 | 5.90 | 0.00 | - | 1 | 16 | 39.90% |
| OMF251219P00045000 | 2024-04-25 10:52AM EDT | 45.00 | 7.30 | 5.80 | 6.90 | 0.00 | - | 1 | 63 | 38.86% |
| OMF251219P00047500 | 2024-04-04 9:30AM EDT | 47.50 | 8.60 | 6.70 | 10.30 | 0.00 | - | 2 | 9 | 47.64% |
| OMF251219P00050000 | 2024-04-29 1:02PM EDT | 50.00 | 9.30 | 6.60 | 11.50 | 0.00 | - | 3 | 46 | 46.38% |
| OMF251219P00052500 | 2023-08-29 3:30PM EDT | 52.50 | 16.75 | 17.70 | 18.30 | 0.00 | - | - | 4 | 66.80% |
| OMF251219P00055000 | 2023-08-17 10:45AM EDT | 55.00 | 20.30 | 17.30 | 19.80 | 0.00 | - | 2 | 13 | 61.89% |
| OMF251219P00057500 | 2023-08-29 3:00PM EDT | 57.50 | 20.71 | 21.40 | 22.10 | 0.00 | - | 8 | 5 | 67.77% |
| OMF251219P00060000 | 2023-08-29 2:50PM EDT | 60.00 | 22.97 | 23.30 | 24.20 | 0.00 | - | - | 53 | 68.47% |
| OMF251219P00065000 | 2023-09-07 2:38PM EDT | 65.00 | 28.40 | 28.80 | 30.50 | 0.00 | - | 4 | 8 | 77.06% |
| OMF251219P00070000 | 2023-10-10 3:33PM EDT | 70.00 | 34.10 | 32.50 | 37.50 | 0.00 | - | 2 | 13 | 82.78% |
© 2024 Yahoo. Tutti i diritti riservati.