Mercados españoles abiertos en 5 hrs 5 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0741 +0,0014 (+0,13%) Petróleo Brent
83,81 +0,14 (+0,17%) Bitcoin EUR
55.223,61 +1.939,86 (+3,64%)
On Holding AG (ONON)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240503C00025000 | 2024-04-18 9:35AM EDT | 25.00 | 7.40 | 7.30 | 9.30 | 0.00 | - | - | 1 | 492.97% |
| ONON240503C00029000 | 2024-04-12 2:38PM EDT | 29.00 | 3.95 | 2.16 | 5.10 | 0.00 | - | 10 | 1 | 443.36% |
| ONON240503C00030000 | 2024-05-01 10:59AM EDT | 30.00 | 1.42 | 2.51 | 4.55 | 0.00 | - | 10 | 8 | 282.03% |
| ONON240503C00030500 | 2024-05-01 1:22PM EDT | 30.50 | 0.79 | 0.76 | 4.05 | 0.00 | - | 10 | 14 | 129.69% |
| ONON240503C00031000 | 2024-05-02 3:18PM EDT | 31.00 | 1.47 | 1.61 | 2.72 | +0.94 | +177.36% | 1 | 47 | 162.11% |
| ONON240503C00031500 | 2024-05-02 3:56PM EDT | 31.50 | 1.30 | 1.23 | 1.39 | +0.66 | +103.12% | 21 | 71 | 64.84% |
| ONON240503C00032000 | 2024-05-02 3:43PM EDT | 32.00 | 0.84 | 0.82 | 0.99 | +0.34 | +68.00% | 20 | 223 | 64.84% |
| ONON240503C00032500 | 2024-05-02 2:00PM EDT | 32.50 | 0.40 | 0.49 | 0.54 | +0.29 | +263.64% | 63 | 1,172 | 56.25% |
| ONON240503C00033000 | 2024-05-02 3:39PM EDT | 33.00 | 0.22 | 0.25 | 0.29 | +0.10 | +83.33% | 35 | 427 | 56.25% |
| ONON240503C00033500 | 2024-05-02 1:48PM EDT | 33.50 | 0.08 | 0.11 | 0.94 | +0.05 | +166.67% | 12 | 183 | 123.05% |
| ONON240503C00034000 | 2024-05-02 3:26PM EDT | 34.00 | 0.04 | 0.04 | 0.27 | +0.01 | +33.33% | 12 | 298 | 83.20% |
| ONON240503C00034500 | 2024-05-02 12:36PM EDT | 34.50 | 0.05 | 0.01 | 0.20 | -0.03 | -37.50% | 8 | 75 | 89.84% |
| ONON240503C00035000 | 2024-05-02 1:18PM EDT | 35.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 2 | 313 | 78.13% |
| ONON240503C00035500 | 2024-04-29 12:19PM EDT | 35.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 75 | 159.38% |
| ONON240503C00036000 | 2024-05-02 2:09PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 575 | 87.50% |
| ONON240503C00036500 | 2024-05-02 1:25PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 233 | 28 | 87.50% |
| ONON240503C00037000 | 2024-05-02 10:40AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 4 | 96.88% |
| ONON240503C00037500 | 2024-04-15 10:16AM EDT | 37.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 2 | 223.83% |
| ONON240503C00038000 | 2024-05-01 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 140.63% |
| ONON240503C00038500 | 2024-04-29 10:10AM EDT | 38.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 156.25% |
| ONON240503C00039000 | 2024-04-04 11:50AM EDT | 39.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 266.41% |
| ONON240503C00040000 | 2024-03-28 12:25PM EDT | 40.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 162.50% |
| ONON240503C00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 318.75% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240503P00025000 | 2024-04-12 3:52PM EDT | 25.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 30 | 0 | 389.06% |
| ONON240503P00026500 | 2024-04-25 12:21PM EDT | 26.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 14 | 363.28% |
| ONON240503P00028000 | 2024-05-02 11:04AM EDT | 28.00 | 0.02 | 0.00 | 0.75 | -0.06 | -75.00% | 1 | 13 | 293.75% |
| ONON240503P00029000 | 2024-05-01 2:02PM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 175.78% |
| ONON240503P00029500 | 2024-05-01 11:10AM EDT | 29.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 109.38% |
| ONON240503P00030000 | 2024-05-01 3:39PM EDT | 30.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 28 | 239 | 90.63% |
| ONON240503P00030500 | 2024-05-02 1:57PM EDT | 30.50 | 0.02 | 0.01 | 0.52 | -0.17 | -89.47% | 2 | 43 | 153.91% |
| ONON240503P00031000 | 2024-05-02 3:34PM EDT | 31.00 | 0.03 | 0.01 | 0.05 | -0.25 | -89.29% | 18 | 278 | 67.19% |
| ONON240503P00031500 | 2024-05-02 3:54PM EDT | 31.50 | 0.04 | 0.03 | 0.06 | -0.45 | -91.84% | 102 | 135 | 57.03% |
| ONON240503P00032000 | 2024-05-02 3:56PM EDT | 32.00 | 0.11 | 0.09 | 0.13 | -0.76 | -87.36% | 157 | 1,210 | 54.30% |
| ONON240503P00032500 | 2024-05-02 3:57PM EDT | 32.50 | 0.49 | 0.22 | 0.28 | -0.52 | -51.49% | 46 | 1,077 | 52.34% |
| ONON240503P00033000 | 2024-05-02 10:11AM EDT | 33.00 | 1.56 | 0.49 | 0.53 | -0.49 | -23.90% | 2 | 266 | 53.13% |
| ONON240503P00033500 | 2024-05-02 1:04PM EDT | 33.50 | 1.33 | 0.50 | 0.92 | +0.05 | +3.91% | 1 | 12 | 63.67% |
| ONON240503P00034000 | 2024-05-02 12:52PM EDT | 34.00 | 2.01 | 1.01 | 1.44 | +0.64 | +46.72% | 4 | 19 | 88.28% |
| ONON240503P00034500 | 2024-05-01 12:11PM EDT | 34.50 | 3.45 | 1.06 | 2.14 | 0.00 | - | 30 | 9 | 146.88% |
| ONON240503P00035000 | 2024-05-01 3:18PM EDT | 35.00 | 3.33 | 1.83 | 2.94 | 0.00 | - | 2 | 124 | 111.72% |
| ONON240503P00036000 | 2024-04-09 10:38AM EDT | 36.00 | 3.62 | 2.71 | 4.30 | 0.00 | - | 18 | 107 | 175.00% |
© 2024 Yahoo. Todos los derechos reservados.