Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.257,42 +591,56 (+0,96%)
On Holding AG (ONON)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240621C00017500 | 2024-04-22 2:43PM EDT | 17.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240621C00020000 | 2024-05-24 2:32PM EDT | 20.00 | 19.90 | 21.75 | 24.75 | 0.00 | - | 2 | 11 | 238.67% |
| ONON240621C00022500 | 2024-05-31 10:39AM EDT | 22.50 | 19.25 | 18.00 | 22.30 | +5.60 | +41.03% | 19 | 218 | 139.06% |
| ONON240621C00025000 | 2024-05-31 12:26PM EDT | 25.00 | 17.60 | 15.55 | 19.30 | +1.15 | +6.99% | 9 | 74 | 239.94% |
| ONON240621C00027500 | 2024-05-28 3:40PM EDT | 27.50 | 14.26 | 13.05 | 17.30 | 0.00 | - | 1 | 43 | 103.52% |
| ONON240621C00030000 | 2024-05-31 3:10PM EDT | 30.00 | 12.75 | 11.65 | 14.85 | +0.72 | +5.99% | 2 | 1,623 | 128.91% |
| ONON240621C00032500 | 2024-05-31 3:10PM EDT | 32.50 | 10.30 | 8.40 | 12.25 | +0.25 | +2.49% | 2 | 3,878 | 81.84% |
| ONON240621C00033500 | 2024-05-22 10:05AM EDT | 33.50 | 4.20 | 7.70 | 11.25 | 0.00 | - | - | 2 | 83.79% |
| ONON240621C00034000 | 2024-05-20 2:08PM EDT | 34.00 | 3.95 | 6.90 | 10.85 | 0.00 | - | - | 1 | 74.22% |
| ONON240621C00034500 | 2024-05-24 11:44AM EDT | 34.50 | 5.30 | 6.70 | 10.25 | 0.00 | - | 1 | 1 | 76.07% |
| ONON240621C00035000 | 2024-05-31 3:43PM EDT | 35.00 | 7.80 | 6.70 | 8.35 | +0.10 | +1.30% | 12 | 6,704 | 89.26% |
| ONON240621C00035500 | 2024-05-28 2:41PM EDT | 35.50 | 6.45 | 5.20 | 9.30 | 0.00 | - | 6 | 3 | 55.66% |
| ONON240621C00036000 | 2024-05-23 2:17PM EDT | 36.00 | 2.95 | 5.70 | 8.90 | 0.00 | - | - | 27 | 78.61% |
| ONON240621C00036500 | 2024-05-30 3:42PM EDT | 36.50 | 6.15 | 5.45 | 8.40 | 0.00 | - | 3 | 49 | 79.10% |
| ONON240621C00037000 | 2024-05-28 12:23PM EDT | 37.00 | 5.90 | 4.75 | 7.85 | +0.50 | +9.26% | 1 | 178 | 70.12% |
| ONON240621C00037500 | 2024-05-31 3:13PM EDT | 37.50 | 5.45 | 4.30 | 7.00 | +0.20 | +3.81% | 29 | 2,594 | 60.30% |
| ONON240621C00038000 | 2024-05-31 9:35AM EDT | 38.00 | 5.29 | 4.20 | 6.40 | +0.29 | +5.80% | 1 | 141 | 61.62% |
| ONON240621C00038500 | 2024-05-28 3:48PM EDT | 38.50 | 3.75 | 3.70 | 6.20 | 0.00 | - | 113 | 161 | 62.26% |
| ONON240621C00039000 | 2024-05-30 3:25PM EDT | 39.00 | 4.01 | 2.99 | 5.35 | 0.00 | - | 238 | 294 | 84.28% |
| ONON240621C00039500 | 2024-05-31 9:37AM EDT | 39.50 | 4.10 | 2.92 | 4.40 | +0.37 | +9.92% | 5 | 104 | 66.41% |
| ONON240621C00040000 | 2024-05-31 3:13PM EDT | 40.00 | 3.25 | 2.97 | 3.30 | -0.04 | -1.22% | 68 | 3,381 | 44.19% |
| ONON240621C00040500 | 2024-05-30 9:38AM EDT | 40.50 | 2.88 | 2.58 | 2.89 | -0.02 | -0.69% | 1 | 234 | 42.19% |
| ONON240621C00041000 | 2024-05-31 12:47PM EDT | 41.00 | 2.48 | 2.24 | 3.15 | -0.33 | -11.74% | 2 | 455 | 57.57% |
| ONON240621C00041500 | 2024-05-31 3:57PM EDT | 41.50 | 2.25 | 1.92 | 2.21 | +0.05 | +2.27% | 491 | 11,733 | 40.72% |
| ONON240621C00042000 | 2024-05-31 12:47PM EDT | 42.00 | 2.13 | 1.81 | 1.91 | +0.29 | +15.76% | 34 | 209 | 40.19% |
| ONON240621C00042500 | 2024-05-31 2:55PM EDT | 42.50 | 1.65 | 1.54 | 1.62 | -0.03 | -1.79% | 97 | 5,489 | 39.36% |
| ONON240621C00043000 | 2024-05-31 2:23PM EDT | 43.00 | 1.50 | 1.29 | 1.38 | +0.10 | +7.14% | 156 | 40 | 39.11% |
| ONON240621C00043500 | 2024-05-31 3:03PM EDT | 43.50 | 1.17 | 1.09 | 1.17 | -0.01 | -0.85% | 27 | 58 | 38.97% |
| ONON240621C00044000 | 2024-05-31 2:18PM EDT | 44.00 | 1.08 | 0.34 | 1.10 | +0.21 | +24.14% | 45 | 123 | 41.90% |
| ONON240621C00045000 | 2024-05-31 2:11PM EDT | 45.00 | 0.76 | 0.61 | 0.84 | +0.03 | +4.11% | 82 | 589 | 43.26% |
| ONON240621C00046000 | 2024-05-31 12:26PM EDT | 46.00 | 0.48 | 0.22 | 0.88 | -0.03 | -5.88% | 58 | 116 | 51.71% |
| ONON240621C00047000 | 2024-05-30 10:55AM EDT | 47.00 | 0.36 | 0.00 | 0.54 | 0.00 | - | 1 | 20 | 47.66% |
| ONON240621C00047500 | 2024-05-31 12:26PM EDT | 47.50 | 0.27 | 0.04 | 0.31 | 0.00 | - | 15 | 78 | 41.80% |
| ONON240621C00050000 | 2024-05-31 1:45PM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 124 | 159 | 60.64% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240621P00017500 | 2024-03-12 9:45AM EDT | 17.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 20 | 217.19% |
| ONON240621P00020000 | 2024-04-22 10:32AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240621P00022500 | 2024-05-29 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 3,240 | 100.00% |
| ONON240621P00025000 | 2024-05-29 1:20PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 459 | 111.33% |
| ONON240621P00027500 | 2024-05-28 11:35AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,214 | 87.50% |
| ONON240621P00030000 | 2024-05-29 11:47AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 5,548 | 90.43% |
| ONON240621P00032500 | 2024-05-30 2:10PM EDT | 32.50 | 0.07 | 0.04 | 0.21 | +0.02 | +40.00% | 20 | 2,997 | 67.97% |
| ONON240621P00033000 | 2024-05-28 1:30PM EDT | 33.00 | 0.06 | 0.03 | 0.47 | 0.00 | - | 1 | 1 | 75.78% |
| ONON240621P00033500 | 2024-05-20 11:29AM EDT | 33.50 | 0.22 | 0.03 | 0.48 | 0.00 | - | - | 2 | 72.56% |
| ONON240621P00034000 | 2024-05-31 12:10PM EDT | 34.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 43 | 50.00% |
| ONON240621P00034500 | 2024-05-28 9:43AM EDT | 34.50 | 0.14 | 0.03 | 0.51 | 0.00 | - | 3 | 4 | 66.50% |
| ONON240621P00035000 | 2024-05-31 3:14PM EDT | 35.00 | 0.06 | 0.04 | 0.17 | -0.03 | -33.33% | 48 | 1,354 | 50.39% |
| ONON240621P00035500 | 2024-05-28 11:23AM EDT | 35.50 | 0.18 | 0.04 | 0.12 | 0.00 | - | 1 | 27 | 48.83% |
| ONON240621P00036000 | 2024-05-29 11:10AM EDT | 36.00 | 0.13 | 0.05 | 0.12 | 0.00 | - | 80 | 323 | 45.70% |
| ONON240621P00036500 | 2024-05-29 11:57AM EDT | 36.50 | 0.14 | 0.08 | 0.75 | 0.00 | - | 61 | 89 | 59.91% |
| ONON240621P00037000 | 2024-05-31 3:22PM EDT | 37.00 | 0.13 | 0.11 | 0.16 | -0.02 | -13.33% | 82 | 119 | 42.58% |
| ONON240621P00037500 | 2024-05-29 2:03PM EDT | 37.50 | 0.20 | 0.14 | 0.19 | 0.00 | - | 89 | 1,314 | 41.21% |
| ONON240621P00038000 | 2024-05-24 1:10PM EDT | 38.00 | 0.79 | 0.18 | 0.24 | 0.00 | - | 22 | 85 | 40.63% |
| ONON240621P00038500 | 2024-05-28 2:23PM EDT | 38.50 | 0.42 | 0.21 | 0.29 | 0.00 | - | 19 | 130 | 39.55% |
| ONON240621P00039000 | 2024-05-30 2:15PM EDT | 39.00 | 0.35 | 0.28 | 0.77 | 0.00 | - | 25 | 80 | 53.32% |
| ONON240621P00039500 | 2024-05-30 1:28PM EDT | 39.50 | 0.45 | 0.38 | 0.66 | 0.00 | - | 39 | 146 | 45.46% |
| ONON240621P00040000 | 2024-05-31 3:38PM EDT | 40.00 | 0.52 | 0.48 | 1.24 | -0.05 | -8.77% | 4 | 908 | 58.06% |
| ONON240621P00040500 | 2024-05-31 1:02PM EDT | 40.50 | 0.69 | 0.60 | 0.75 | 0.00 | - | 3 | 275 | 39.36% |
| ONON240621P00041000 | 2024-05-31 11:34AM EDT | 41.00 | 0.91 | 0.77 | 0.84 | +0.03 | +3.41% | 3 | 111 | 37.16% |
| ONON240621P00041500 | 2024-05-31 11:23AM EDT | 41.50 | 1.04 | 0.93 | 1.20 | +0.02 | +1.96% | 850 | 97 | 41.50% |
| ONON240621P00042000 | 2024-05-31 3:22PM EDT | 42.00 | 1.16 | 1.13 | 1.23 | -0.09 | -7.20% | 66 | 331 | 36.72% |
| ONON240621P00042500 | 2024-05-31 3:30PM EDT | 42.50 | 1.41 | 1.36 | 1.46 | -0.09 | -6.00% | 25 | 462 | 36.38% |
| ONON240621P00043000 | 2024-05-31 3:42PM EDT | 43.00 | 1.66 | 1.62 | 1.72 | -0.17 | -9.29% | 3 | 75 | 36.13% |
| ONON240621P00043500 | 2024-05-31 3:34PM EDT | 43.50 | 1.94 | 1.90 | 2.01 | -0.11 | -5.37% | 4 | 711 | 35.99% |
| ONON240621P00044000 | 2024-05-31 11:55AM EDT | 44.00 | 2.10 | 2.01 | 2.39 | -0.25 | -10.64% | 6 | 53 | 37.50% |
| ONON240621P00045000 | 2024-05-31 11:31AM EDT | 45.00 | 3.15 | 2.74 | 3.05 | -0.15 | -4.55% | 300 | 197 | 36.13% |
| ONON240621P00046000 | 2024-05-29 1:05PM EDT | 46.00 | 3.90 | 3.65 | 5.60 | 0.00 | - | - | 56 | 59.77% |
| ONON240621P00047000 | 2024-05-31 11:31AM EDT | 47.00 | 4.83 | 4.55 | 5.70 | +0.17 | +3.65% | 200 | 100 | 51.86% |
| ONON240621P00047500 | 2024-05-31 2:15PM EDT | 47.50 | 4.80 | 4.70 | 5.70 | -4.95 | -50.77% | 58 | 2 | 57.32% |
© 2024 Yahoo. Todos los derechos reservados.