Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.839,43 -871,63 (-1,39%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240628C00025000 | 2024-05-14 9:42AM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ONON240628C00026000 | 2024-05-10 12:39PM EDT | 26.00 | 5.45 | 14.60 | 18.15 | 0.00 | - | - | 4 | 171.09% |
| ONON240628C00028000 | 2024-05-16 1:06PM EDT | 28.00 | 8.44 | 12.00 | 16.10 | 0.00 | - | - | 1 | 100.78% |
| ONON240628C00029000 | 2024-06-06 12:43PM EDT | 29.00 | 13.15 | 12.50 | 15.25 | 0.00 | - | 4 | 4 | 176.95% |
| ONON240628C00030000 | 2024-05-14 9:34AM EDT | 30.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ONON240628C00031000 | 2024-06-12 2:31PM EDT | 31.00 | 12.45 | 10.85 | 12.30 | 0.00 | - | 3 | 4 | 133.89% |
| ONON240628C00032000 | 2024-05-14 9:41AM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ONON240628C00033000 | 2024-05-15 9:30AM EDT | 33.00 | 4.10 | 9.65 | 10.95 | 0.00 | - | - | 1 | 151.95% |
| ONON240628C00034000 | 2024-06-03 2:55PM EDT | 34.00 | 7.25 | 6.25 | 9.70 | 0.00 | - | 1 | 6 | 157.62% |
| ONON240628C00035000 | 2024-06-03 11:17AM EDT | 35.00 | 7.00 | 5.25 | 7.25 | 0.00 | - | 1 | 4 | 72.07% |
| ONON240628C00036000 | 2024-06-14 2:05PM EDT | 36.00 | 6.10 | 4.25 | 7.25 | -1.40 | -18.67% | 1 | 7 | 113.77% |
| ONON240628C00037000 | 2024-06-14 3:00PM EDT | 37.00 | 5.35 | 5.00 | 6.65 | -0.32 | -5.64% | 4 | 25 | 84.28% |
| ONON240628C00038000 | 2024-06-14 2:18PM EDT | 38.00 | 4.35 | 3.25 | 4.30 | +0.01 | +0.23% | 1 | 32 | 49.32% |
| ONON240628C00038500 | 2024-06-13 12:37PM EDT | 38.50 | 4.31 | 3.15 | 4.80 | 0.00 | - | 1 | 1 | 53.32% |
| ONON240628C00039000 | 2024-06-13 12:14PM EDT | 39.00 | 3.90 | 2.18 | 4.10 | 0.00 | - | 3 | 526 | 72.61% |
| ONON240628C00040000 | 2024-06-11 3:42PM EDT | 40.00 | 3.95 | 2.41 | 2.80 | 0.00 | - | 2 | 57 | 50.15% |
| ONON240628C00041000 | 2024-06-06 9:30AM EDT | 41.00 | 3.00 | 1.69 | 1.79 | 0.00 | - | 2 | 365 | 37.79% |
| ONON240628C00042000 | 2024-06-14 12:31PM EDT | 42.00 | 1.15 | 1.12 | 1.33 | -0.67 | -36.81% | 6 | 498 | 40.53% |
| ONON240628C00042500 | 2024-06-14 1:46PM EDT | 42.50 | 0.93 | 0.89 | 2.99 | -0.93 | -50.00% | 7 | 6 | 66.11% |
| ONON240628C00043000 | 2024-06-14 3:14PM EDT | 43.00 | 0.80 | 0.67 | 0.84 | -0.20 | -20.00% | 19 | 85 | 38.48% |
| ONON240628C00043500 | 2024-06-14 9:30AM EDT | 43.50 | 0.58 | 0.53 | 0.58 | -0.30 | -34.09% | 2 | 251 | 35.35% |
| ONON240628C00044000 | 2024-06-14 3:46PM EDT | 44.00 | 0.44 | 0.42 | 0.44 | -0.16 | -26.67% | 6 | 66 | 35.16% |
| ONON240628C00044500 | 2024-06-14 1:46PM EDT | 44.50 | 0.31 | 0.30 | 0.34 | -0.61 | -66.30% | 15 | 9 | 35.45% |
| ONON240628C00045000 | 2024-06-14 2:15PM EDT | 45.00 | 0.23 | 0.22 | 0.26 | -0.12 | -34.29% | 10 | 64 | 35.74% |
| ONON240628C00045500 | 2024-06-12 3:59PM EDT | 45.50 | 0.59 | 0.17 | 0.25 | 0.00 | - | - | 13 | 38.77% |
| ONON240628C00046000 | 2024-06-12 9:36AM EDT | 46.00 | 0.52 | 0.09 | 1.36 | 0.00 | - | 1 | 39 | 62.94% |
| ONON240628C00047000 | 2024-06-11 9:46AM EDT | 47.00 | 0.54 | 0.05 | 0.32 | 0.00 | - | 5 | 16 | 52.64% |
| ONON240628C00048000 | 2024-06-13 12:37PM EDT | 48.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 1 | 1 | 44.82% |
| ONON240628C00050000 | 2024-06-06 3:47PM EDT | 50.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 1 | 16 | 87.89% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240628P00024000 | 2024-05-13 3:42PM EDT | 24.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 194.53% |
| ONON240628P00025000 | 2024-05-13 3:42PM EDT | 25.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 182.62% |
| ONON240628P00027000 | 2024-05-16 9:59AM EDT | 27.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 4 | 183.79% |
| ONON240628P00028000 | 2024-05-10 11:19AM EDT | 28.00 | 1.30 | 0.00 | 0.04 | 0.00 | - | - | 17 | 89.06% |
| ONON240628P00029000 | 2024-05-30 11:52AM EDT | 29.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 7 | 189.45% |
| ONON240628P00030000 | 2024-05-14 9:46AM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240628P00032000 | 2024-06-04 12:26PM EDT | 32.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 8 | 14 | 152.73% |
| ONON240628P00033000 | 2024-06-13 3:05PM EDT | 33.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 117.29% |
| ONON240628P00034000 | 2024-06-04 12:26PM EDT | 34.00 | 0.10 | 0.00 | 1.19 | 0.00 | - | 8 | 16 | 104.00% |
| ONON240628P00035000 | 2024-06-05 3:32PM EDT | 35.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | 16 | 39 | 97.07% |
| ONON240628P00036000 | 2024-05-29 11:19AM EDT | 36.00 | 0.21 | 0.01 | 0.66 | 0.00 | - | 4 | 4 | 69.14% |
| ONON240628P00037000 | 2024-06-12 12:23PM EDT | 37.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 10 | 23 | 47.07% |
| ONON240628P00037500 | 2024-06-13 11:22AM EDT | 37.50 | 0.12 | 0.06 | 0.11 | 0.00 | - | 5 | 5 | 40.63% |
| ONON240628P00038000 | 2024-06-10 3:51PM EDT | 38.00 | 0.20 | 0.08 | 0.13 | -0.04 | -16.67% | 10 | 81 | 38.57% |
| ONON240628P00039000 | 2024-06-14 1:29PM EDT | 39.00 | 0.23 | 0.17 | 0.32 | +0.08 | +53.33% | 10 | 25 | 41.31% |
| ONON240628P00040000 | 2024-06-14 2:48PM EDT | 40.00 | 0.38 | 0.33 | 0.41 | -0.11 | -22.45% | 3 | 40 | 35.65% |
| ONON240628P00040500 | 2024-06-13 2:47PM EDT | 40.50 | 0.50 | 0.46 | 0.55 | +0.12 | +31.58% | 2 | 9 | 35.65% |
| ONON240628P00041000 | 2024-06-14 10:54AM EDT | 41.00 | 0.52 | 0.61 | 1.54 | +0.12 | +30.00% | 100 | 51 | 61.72% |
| ONON240628P00041500 | 2024-06-12 12:21PM EDT | 41.50 | 0.85 | 0.80 | 0.92 | +0.37 | +77.08% | 10 | 2 | 35.35% |
| ONON240628P00042000 | 2024-06-14 12:33PM EDT | 42.00 | 1.25 | 1.02 | 1.30 | +0.39 | +45.35% | 126 | 27 | 39.65% |
| ONON240628P00042500 | 2024-06-14 3:46PM EDT | 42.50 | 1.26 | 1.28 | 1.54 | +0.47 | +59.49% | 32 | 2 | 38.62% |
| ONON240628P00043000 | 2024-06-14 2:03PM EDT | 43.00 | 1.74 | 1.59 | 2.06 | +0.52 | +42.62% | 8 | 208 | 45.41% |
| ONON240628P00043500 | 2024-06-14 12:27PM EDT | 43.50 | 2.04 | 1.92 | 3.95 | +0.77 | +60.63% | 12 | 5 | 62.94% |
| ONON240628P00044000 | 2024-06-13 9:30AM EDT | 44.00 | 1.45 | 2.29 | 2.84 | 0.00 | - | 10 | 15 | 49.17% |
| ONON240628P00044500 | 2024-06-12 3:59PM EDT | 44.50 | 1.69 | 2.68 | 2.83 | 0.00 | - | - | 1 | 35.06% |
| ONON240628P00045000 | 2024-06-10 9:59AM EDT | 45.00 | 2.77 | 2.82 | 4.10 | 0.00 | - | - | 9 | 67.58% |
© 2024 Yahoo. Todos los derechos reservados.