Mercados españoles cerrados
S&P 500
5.465,63 -3,67 (-0,07%) Nasdaq
17.741,54 +23,88 (+0,13%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,16 +0,15 (+0,18%) Bitcoin EUR
57.036,80 -1.160,80 (-1,99%)
On Holding AG (ONON)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:03PM EDT. Mercado abierto.
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 | 776.76% |
| ONON240628C00028000 | 2024-06-25 9:55AM EDT | 28.00 | 10.83 | 10.70 | 10.95 | 0.00 | - | 1 | 1 | 266.80% |
| ONON240628C00029000 | 2024-06-06 12:43PM EDT | 29.00 | 13.15 | 9.60 | 9.70 | 0.00 | - | 4 | 4 | 205.47% |
| ONON240628C00030000 | 2024-05-14 9:34AM EDT | 30.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ONON240628C00031000 | 2024-06-20 2:14PM EDT | 31.00 | 10.56 | 7.60 | 7.75 | 0.00 | - | 3 | 4 | 171.09% |
| ONON240628C00032000 | 2024-06-24 10:02AM EDT | 32.00 | 6.90 | 6.60 | 6.75 | 0.00 | - | 2 | 17 | 151.56% |
| ONON240628C00033000 | 2024-06-21 2:29PM EDT | 33.00 | 6.40 | 5.60 | 6.00 | 0.00 | - | 9 | 10 | 151.56% |
| ONON240628C00034000 | 2024-06-17 2:56PM EDT | 34.00 | 8.29 | 4.60 | 4.75 | 0.00 | - | 1 | 6 | 112.11% |
| ONON240628C00035000 | 2024-06-24 3:11PM EDT | 35.00 | 4.44 | 3.30 | 3.90 | 0.00 | - | 10 | 6 | 80.86% |
| ONON240628C00036000 | 2024-06-21 3:39PM EDT | 36.00 | 3.60 | 2.56 | 2.92 | 0.00 | - | 1 | 9 | 80.27% |
| ONON240628C00036500 | 2024-06-21 10:11AM EDT | 36.50 | 2.10 | 2.16 | 2.45 | 0.00 | - | 150 | 150 | 75.98% |
| ONON240628C00037000 | 2024-06-26 11:43AM EDT | 37.00 | 2.16 | 1.69 | 1.79 | +0.46 | +27.06% | 14 | 39 | 58.20% |
| ONON240628C00037500 | 2024-06-21 2:30PM EDT | 37.50 | 2.14 | 1.32 | 1.37 | 0.00 | - | 1 | 1 | 55.27% |
| ONON240628C00038000 | 2024-06-26 1:14PM EDT | 38.00 | 1.06 | 0.96 | 1.00 | +0.16 | +17.78% | 9 | 43 | 51.95% |
| ONON240628C00038500 | 2024-06-26 10:20AM EDT | 38.50 | 1.49 | 0.66 | 0.70 | +0.78 | +109.86% | 12 | 61 | 51.17% |
| ONON240628C00039000 | 2024-06-26 2:23PM EDT | 39.00 | 0.47 | 0.43 | 0.46 | -0.03 | -6.00% | 64 | 830 | 49.32% |
| ONON240628C00039500 | 2024-06-26 1:33PM EDT | 39.50 | 0.29 | 0.26 | 0.30 | -0.06 | -17.14% | 84 | 479 | 49.41% |
| ONON240628C00040000 | 2024-06-26 1:02PM EDT | 40.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 33 | 732 | 49.61% |
| ONON240628C00040500 | 2024-06-26 2:37PM EDT | 40.50 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 182 | 1,004 | 50.59% |
| ONON240628C00041000 | 2024-06-26 10:20AM EDT | 41.00 | 0.21 | 0.05 | 0.07 | +0.06 | +40.00% | 2 | 539 | 50.78% |
| ONON240628C00041500 | 2024-06-25 2:38PM EDT | 41.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 43 | 299 | 51.17% |
| ONON240628C00042000 | 2024-06-26 11:43AM EDT | 42.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 3 | 422 | 56.25% |
| ONON240628C00042500 | 2024-06-26 12:48PM EDT | 42.50 | 0.02 | 0.01 | 0.52 | -0.01 | -33.33% | 3 | 93 | 101.56% |
| ONON240628C00043000 | 2024-06-25 3:46PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 79 | 61.72% |
| ONON240628C00043500 | 2024-06-25 1:24PM EDT | 43.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 22 | 288 | 93.75% |
| ONON240628C00044000 | 2024-06-26 9:48AM EDT | 44.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 7 | 133 | 75.00% |
| ONON240628C00044500 | 2024-06-20 3:02PM EDT | 44.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 40 | 97.27% |
| ONON240628C00045000 | 2024-06-21 12:18PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 131 | 68.75% |
| ONON240628C00045500 | 2024-06-20 1:04PM EDT | 45.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 28 | 115.23% |
| ONON240628C00046000 | 2024-06-26 10:45AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 84.38% |
| ONON240628C00046500 | 2024-06-17 12:44PM EDT | 46.50 | 0.09 | 0.00 | 0.43 | 0.00 | - | - | 4 | 150.20% |
| ONON240628C00047000 | 2024-06-21 10:11AM EDT | 47.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 5 | 29 | 167.19% |
| ONON240628C00047500 | 2024-06-24 9:53AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 9 | 101.56% |
| ONON240628C00048000 | 2024-06-24 9:37AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 100.00% |
| ONON240628C00050000 | 2024-06-21 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 1 | 18 | 230.08% |
| ONON240628C00051000 | 2024-06-21 9:50AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 21 | 125.00% |
| ONON240628C00052000 | 2024-06-21 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 280 | 283 | 131.25% |
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 | 372.66% |
| ONON240628P00025000 | 2024-05-13 3:42PM EDT | 25.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 346.09% |
| ONON240628P00027000 | 2024-06-17 1:51PM EDT | 27.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 320.31% |
| ONON240628P00028000 | 2024-05-10 11:19AM EDT | 28.00 | 1.30 | 0.00 | 0.04 | 0.00 | - | - | 17 | 156.25% |
| ONON240628P00029000 | 2024-05-30 11:52AM EDT | 29.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 1 | 7 | 262.50% |
| ONON240628P00030000 | 2024-06-21 10:11AM EDT | 30.00 | 0.27 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 238.67% |
| ONON240628P00032000 | 2024-06-26 11:06AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 55 | 81.25% |
| ONON240628P00033000 | 2024-06-21 1:37PM EDT | 33.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 159.38% |
| ONON240628P00034000 | 2024-06-04 12:26PM EDT | 34.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 8 | 16 | 105.47% |
| ONON240628P00035000 | 2024-06-21 2:08PM EDT | 35.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 9 | 40 | 80.86% |
| ONON240628P00036000 | 2024-06-25 10:46AM EDT | 36.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 34 | 51.56% |
| ONON240628P00036500 | 2024-06-25 1:36PM EDT | 36.50 | 0.12 | 0.05 | 0.08 | 0.00 | - | 110 | 113 | 46.48% |
| ONON240628P00037000 | 2024-06-25 3:05PM EDT | 37.00 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 1 | 46 | 42.77% |
| ONON240628P00037500 | 2024-06-26 1:40PM EDT | 37.50 | 0.24 | 0.17 | 0.21 | -0.04 | -14.29% | 1 | 165 | 41.41% |
| ONON240628P00038000 | 2024-06-26 2:10PM EDT | 38.00 | 0.35 | 0.31 | 0.34 | -0.11 | -23.91% | 107 | 460 | 39.45% |
| ONON240628P00038500 | 2024-06-26 2:10PM EDT | 38.50 | 0.57 | 0.50 | 0.55 | -0.16 | -21.92% | 3 | 327 | 38.67% |
| ONON240628P00039000 | 2024-06-26 2:27PM EDT | 39.00 | 0.80 | 0.78 | 0.81 | +0.02 | +2.56% | 107 | 408 | 36.04% |
| ONON240628P00039500 | 2024-06-26 2:32PM EDT | 39.50 | 1.15 | 1.10 | 1.16 | -0.12 | -9.45% | 37 | 371 | 34.38% |
| ONON240628P00040000 | 2024-06-25 3:58PM EDT | 40.00 | 1.51 | 1.30 | 1.56 | 0.00 | - | 29 | 553 | 29.69% |
| ONON240628P00040500 | 2024-06-26 1:19PM EDT | 40.50 | 1.94 | 1.89 | 2.06 | +0.40 | +25.97% | 15 | 108 | 36.72% |
| ONON240628P00041000 | 2024-06-26 2:42PM EDT | 41.00 | 2.41 | 2.36 | 2.49 | -0.22 | -8.37% | 39 | 1,587 | 0.00% |
| ONON240628P00041500 | 2024-06-26 10:09AM EDT | 41.50 | 2.75 | 2.79 | 3.05 | -0.39 | -12.42% | 4 | 164 | 46.88% |
| ONON240628P00042000 | 2024-06-26 2:43PM EDT | 42.00 | 3.55 | 3.30 | 3.45 | 0.00 | - | 3 | 370 | 0.00% |
| ONON240628P00042500 | 2024-06-26 1:08PM EDT | 42.50 | 3.87 | 3.75 | 3.95 | -0.12 | -3.01% | 12 | 189 | 0.00% |
| ONON240628P00043000 | 2024-06-26 11:47AM EDT | 43.00 | 3.95 | 4.25 | 4.80 | -0.56 | -12.42% | 27 | 282 | 110.55% |
| ONON240628P00043500 | 2024-06-25 3:38PM EDT | 43.50 | 5.08 | 4.75 | 5.30 | 0.00 | - | 29 | 10 | 118.36% |
| ONON240628P00044000 | 2024-06-26 9:36AM EDT | 44.00 | 5.47 | 5.30 | 5.45 | +0.27 | +5.19% | 3 | 9 | 0.00% |
| ONON240628P00044500 | 2024-06-21 3:46PM EDT | 44.50 | 4.85 | 5.75 | 6.00 | 0.00 | - | 14 | 1 | 0.00% |
| ONON240628P00045000 | 2024-06-20 2:18PM EDT | 45.00 | 3.60 | 6.25 | 6.55 | 0.00 | - | 1 | 0 | 85.16% |
© 2024 Yahoo. Todos los derechos reservados.