Mercados españoles cerrados

On Holding AG (ONON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,47-0,28 (-0,74%)
A partir del 03:03PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ONON240628C000250002024-05-14 9:42AM EDT25.009.300.000.000.00--100.00%
ONON240628C000260002024-05-10 12:39PM EDT26.005.4514.6018.150.00--4776.76%
ONON240628C000280002024-06-25 9:55AM EDT28.0010.8310.7010.950.00-11266.80%
ONON240628C000290002024-06-06 12:43PM EDT29.0013.159.609.700.00-44205.47%
ONON240628C000300002024-05-14 9:34AM EDT30.006.150.000.000.00-660.00%
ONON240628C000310002024-06-20 2:14PM EDT31.0010.567.607.750.00-34171.09%
ONON240628C000320002024-06-24 10:02AM EDT32.006.906.606.750.00-217151.56%
ONON240628C000330002024-06-21 2:29PM EDT33.006.405.606.000.00-910151.56%
ONON240628C000340002024-06-17 2:56PM EDT34.008.294.604.750.00-16112.11%
ONON240628C000350002024-06-24 3:11PM EDT35.004.443.303.900.00-10680.86%
ONON240628C000360002024-06-21 3:39PM EDT36.003.602.562.920.00-1980.27%
ONON240628C000365002024-06-21 10:11AM EDT36.502.102.162.450.00-15015075.98%
ONON240628C000370002024-06-26 11:43AM EDT37.002.161.691.79+0.46+27.06%143958.20%
ONON240628C000375002024-06-21 2:30PM EDT37.502.141.321.370.00-1155.27%
ONON240628C000380002024-06-26 1:14PM EDT38.001.060.961.00+0.16+17.78%94351.95%
ONON240628C000385002024-06-26 10:20AM EDT38.501.490.660.70+0.78+109.86%126151.17%
ONON240628C000390002024-06-26 2:23PM EDT39.000.470.430.46-0.03-6.00%6483049.32%
ONON240628C000395002024-06-26 1:33PM EDT39.500.290.260.30-0.06-17.14%8447949.41%
ONON240628C000400002024-06-26 1:02PM EDT40.000.210.160.190.00-3373249.61%
ONON240628C000405002024-06-26 2:37PM EDT40.500.090.090.12-0.04-30.77%1821,00450.59%
ONON240628C000410002024-06-26 10:20AM EDT41.000.210.050.07+0.06+40.00%253950.78%
ONON240628C000415002024-06-25 2:38PM EDT41.500.060.030.050.00-4329951.17%
ONON240628C000420002024-06-26 11:43AM EDT42.000.040.010.06+0.02+100.00%342256.25%
ONON240628C000425002024-06-26 12:48PM EDT42.500.020.010.52-0.01-33.33%393101.56%
ONON240628C000430002024-06-25 3:46PM EDT43.000.020.010.030.00-17961.72%
ONON240628C000435002024-06-25 1:24PM EDT43.500.020.000.230.00-2228893.75%
ONON240628C000440002024-06-26 9:48AM EDT44.000.020.000.05-0.06-75.00%713375.00%
ONON240628C000445002024-06-20 3:02PM EDT44.500.010.000.150.00-204097.27%
ONON240628C000450002024-06-21 12:18PM EDT45.000.030.000.010.00-813168.75%
ONON240628C000455002024-06-20 1:04PM EDT45.500.100.000.200.00-1428115.23%
ONON240628C000460002024-06-26 10:45AM EDT46.000.020.000.020.00-103784.38%
ONON240628C000465002024-06-17 12:44PM EDT46.500.090.000.430.00--4150.20%
ONON240628C000470002024-06-21 10:11AM EDT47.000.110.000.560.00-529167.19%
ONON240628C000475002024-06-24 9:53AM EDT47.500.010.000.030.00-89101.56%
ONON240628C000480002024-06-24 9:37AM EDT48.000.010.000.020.00-12100.00%
ONON240628C000500002024-06-21 9:59AM EDT50.000.010.000.910.00-118230.08%
ONON240628C000510002024-06-21 9:50AM EDT51.000.010.000.020.00-2121125.00%
ONON240628C000520002024-06-21 9:50AM EDT52.000.010.000.020.00-280283131.25%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ONON240628P000240002024-05-13 3:42PM EDT24.001.050.000.750.00-22372.66%
ONON240628P000250002024-05-13 3:42PM EDT25.000.490.000.750.00-216346.09%
ONON240628P000270002024-06-17 1:51PM EDT27.000.010.001.000.00-15320.31%
ONON240628P000280002024-05-10 11:19AM EDT28.001.300.000.040.00--17156.25%
ONON240628P000290002024-05-30 11:52AM EDT29.000.050.000.910.00-17262.50%
ONON240628P000300002024-06-21 10:11AM EDT30.000.270.000.910.00-11238.67%
ONON240628P000320002024-06-26 11:06AM EDT32.000.010.000.010.00-1945581.25%
ONON240628P000330002024-06-21 1:37PM EDT33.000.040.010.750.00-13159.38%
ONON240628P000340002024-06-04 12:26PM EDT34.000.100.010.310.00-816105.47%
ONON240628P000350002024-06-21 2:08PM EDT35.000.080.010.240.00-94080.86%
ONON240628P000360002024-06-25 10:46AM EDT36.000.040.030.060.00-13451.56%
ONON240628P000365002024-06-25 1:36PM EDT36.500.120.050.080.00-11011346.48%
ONON240628P000370002024-06-25 3:05PM EDT37.000.100.090.12-0.07-41.18%14642.77%
ONON240628P000375002024-06-26 1:40PM EDT37.500.240.170.21-0.04-14.29%116541.41%
ONON240628P000380002024-06-26 2:10PM EDT38.000.350.310.34-0.11-23.91%10746039.45%
ONON240628P000385002024-06-26 2:10PM EDT38.500.570.500.55-0.16-21.92%332738.67%
ONON240628P000390002024-06-26 2:27PM EDT39.000.800.780.81+0.02+2.56%10740836.04%
ONON240628P000395002024-06-26 2:32PM EDT39.501.151.101.16-0.12-9.45%3737134.38%
ONON240628P000400002024-06-25 3:58PM EDT40.001.511.301.560.00-2955329.69%
ONON240628P000405002024-06-26 1:19PM EDT40.501.941.892.06+0.40+25.97%1510836.72%
ONON240628P000410002024-06-26 2:42PM EDT41.002.412.362.49-0.22-8.37%391,5870.00%
ONON240628P000415002024-06-26 10:09AM EDT41.502.752.793.05-0.39-12.42%416446.88%
ONON240628P000420002024-06-26 2:43PM EDT42.003.553.303.450.00-33700.00%
ONON240628P000425002024-06-26 1:08PM EDT42.503.873.753.95-0.12-3.01%121890.00%
ONON240628P000430002024-06-26 11:47AM EDT43.003.954.254.80-0.56-12.42%27282110.55%
ONON240628P000435002024-06-25 3:38PM EDT43.505.084.755.300.00-2910118.36%
ONON240628P000440002024-06-26 9:36AM EDT44.005.475.305.45+0.27+5.19%390.00%
ONON240628P000445002024-06-21 3:46PM EDT44.504.855.756.000.00-1410.00%
ONON240628P000450002024-06-20 2:18PM EDT45.003.606.256.550.00-1085.16%