Mercados españoles cerrados
S&P 500
5.464,93 -4,37 (-0,08%) Nasdaq
17.746,79 +29,13 (+0,16%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,24 +0,23 (+0,27%) Bitcoin EUR
57.109,34 -929,85 (-1,60%)
On Holding AG (ONON)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:41PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240705C00030000 | 2024-05-30 9:30AM EDT | 30.00 | 13.25 | 8.50 | 8.90 | 0.00 | - | 10 | 10 | 80.47% |
| ONON240705C00032000 | 2024-05-29 2:09PM EDT | 32.00 | 10.90 | 6.60 | 7.50 | 0.00 | - | 1 | 1 | 102.64% |
| ONON240705C00033000 | 2024-06-14 11:52AM EDT | 33.00 | 8.99 | 5.35 | 5.85 | 0.00 | - | 5 | 5 | 73.63% |
| ONON240705C00035000 | 2024-06-24 3:11PM EDT | 35.00 | 4.50 | 3.70 | 3.85 | 0.00 | - | 10 | 11 | 52.34% |
| ONON240705C00036000 | 2024-06-21 3:48PM EDT | 36.00 | 3.96 | 2.80 | 2.87 | 0.00 | - | 1 | 11 | 42.87% |
| ONON240705C00037000 | 2024-06-25 2:42PM EDT | 37.00 | 1.97 | 1.97 | 2.22 | -3.86 | -66.21% | 7 | 8 | 48.93% |
| ONON240705C00038000 | 2024-06-21 12:14PM EDT | 38.00 | 1.96 | 1.27 | 1.32 | 0.00 | - | 22 | 22 | 37.94% |
| ONON240705C00038500 | 2024-06-26 9:50AM EDT | 38.50 | 1.46 | 0.99 | 1.04 | -0.04 | -2.67% | 2 | 20 | 37.79% |
| ONON240705C00039000 | 2024-06-26 1:44PM EDT | 39.00 | 0.77 | 0.76 | 0.80 | -0.31 | -28.70% | 3 | 34 | 37.65% |
| ONON240705C00039500 | 2024-06-25 2:47PM EDT | 39.50 | 1.05 | 0.55 | 0.60 | -0.07 | -6.25% | 5 | 33 | 37.45% |
| ONON240705C00040000 | 2024-06-26 1:46PM EDT | 40.00 | 0.42 | 0.40 | 0.44 | -0.09 | -17.65% | 140 | 134 | 37.31% |
| ONON240705C00040500 | 2024-06-25 12:04PM EDT | 40.50 | 0.33 | 0.28 | 0.32 | -0.37 | -52.86% | 33 | 100 | 37.50% |
| ONON240705C00041000 | 2024-06-26 9:52AM EDT | 41.00 | 0.38 | 0.19 | 0.23 | -0.06 | -13.64% | 1 | 94 | 37.70% |
| ONON240705C00041500 | 2024-06-26 10:49AM EDT | 41.50 | 0.32 | 0.13 | 0.17 | +0.12 | +60.00% | 33 | 1,197 | 38.48% |
| ONON240705C00042000 | 2024-06-25 2:34PM EDT | 42.00 | 0.24 | 0.09 | 0.12 | +0.03 | +14.29% | 70 | 592 | 38.87% |
| ONON240705C00042500 | 2024-06-24 12:30PM EDT | 42.50 | 0.21 | 0.06 | 0.09 | 0.00 | - | 2 | 334 | 39.84% |
| ONON240705C00043000 | 2024-06-26 9:58AM EDT | 43.00 | 0.12 | 0.04 | 0.07 | +0.01 | +9.09% | 42 | 362 | 41.21% |
| ONON240705C00043500 | 2024-06-24 12:30PM EDT | 43.50 | 0.12 | 0.02 | 0.08 | 0.00 | - | 1 | 12 | 45.90% |
| ONON240705C00044000 | 2024-06-26 11:37AM EDT | 44.00 | 0.07 | 0.01 | 0.07 | -0.03 | -30.00% | 5 | 68 | 48.05% |
| ONON240705C00044500 | 2024-06-24 11:21AM EDT | 44.50 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 6 | 64 | 53.91% |
| ONON240705C00045000 | 2024-06-25 3:58PM EDT | 45.00 | 0.10 | 0.01 | 0.09 | +0.04 | +66.67% | 2 | 391 | 51.17% |
| ONON240705C00045500 | 2024-06-18 12:48PM EDT | 45.50 | 0.25 | 0.01 | 0.10 | 0.00 | - | - | 2 | 55.08% |
| ONON240705C00046000 | 2024-06-24 10:08AM EDT | 46.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 136 | 57.03% |
| ONON240705C00047000 | 2024-06-24 9:40AM EDT | 47.00 | 0.03 | 0.01 | 0.97 | 0.00 | - | 2 | 65 | 105.47% |
| ONON240705C00047500 | 2024-06-17 2:07PM EDT | 47.50 | 0.14 | 0.01 | 0.10 | 0.00 | - | - | 3 | 66.41% |
| ONON240705C00048000 | 2024-06-11 12:02PM EDT | 48.00 | 0.29 | 0.01 | 1.63 | 0.00 | - | - | 11 | 133.50% |
| ONON240705C00049000 | 2024-06-26 11:12AM EDT | 49.00 | 0.01 | 0.01 | 0.10 | -0.14 | -93.33% | 1 | 86 | 74.22% |
| ONON240705C00050000 | 2024-06-12 10:07AM EDT | 50.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 8 | 4 | 159.08% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240705P00025000 | 2024-06-20 9:56AM EDT | 25.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 216.60% |
| ONON240705P00028000 | 2024-06-21 1:19PM EDT | 28.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 6 | 6 | 209.57% |
| ONON240705P00034000 | 2024-05-30 3:48PM EDT | 34.00 | 0.15 | 0.01 | 0.64 | 0.00 | - | 8 | 8 | 73.05% |
| ONON240705P00035000 | 2024-06-25 9:34AM EDT | 35.00 | 0.13 | 0.06 | 0.09 | +0.07 | +116.67% | 8 | 72 | 42.19% |
| ONON240705P00036000 | 2024-06-26 1:12PM EDT | 36.00 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 3 | 22 | 38.67% |
| ONON240705P00036500 | 2024-06-26 10:47AM EDT | 36.50 | 0.10 | 0.14 | 0.22 | -0.10 | -50.00% | 9 | 37 | 37.21% |
| ONON240705P00037000 | 2024-06-26 9:59AM EDT | 37.00 | 0.17 | 0.28 | 0.31 | -0.21 | -55.26% | 2 | 33 | 36.33% |
| ONON240705P00038000 | 2024-06-26 1:41PM EDT | 38.00 | 0.65 | 0.59 | 0.62 | +0.20 | +44.44% | 90 | 115 | 35.89% |
| ONON240705P00038500 | 2024-06-25 3:43PM EDT | 38.50 | 0.77 | 0.79 | 0.83 | +0.07 | +10.00% | 1 | 30 | 35.45% |
| ONON240705P00039000 | 2024-06-26 1:29PM EDT | 39.00 | 1.10 | 1.06 | 1.11 | +0.26 | +30.95% | 8 | 26 | 36.04% |
| ONON240705P00039500 | 2024-06-26 1:37PM EDT | 39.50 | 1.45 | 1.35 | 1.40 | -0.07 | -4.61% | 29 | 26 | 35.35% |
| ONON240705P00040000 | 2024-06-26 11:25AM EDT | 40.00 | 1.39 | 1.65 | 1.90 | -0.03 | -2.11% | 13 | 87 | 42.19% |
| ONON240705P00040500 | 2024-06-26 10:16AM EDT | 40.50 | 1.30 | 1.99 | 2.26 | -0.37 | -22.16% | 1 | 51 | 41.90% |
| ONON240705P00041000 | 2024-06-26 12:44PM EDT | 41.00 | 2.46 | 2.42 | 2.65 | +0.28 | +12.84% | 2 | 100 | 41.80% |
| ONON240705P00041500 | 2024-06-26 11:47AM EDT | 41.50 | 2.60 | 2.91 | 2.99 | -0.37 | -12.46% | 15 | 92 | 36.33% |
| ONON240705P00042000 | 2024-06-26 9:51AM EDT | 42.00 | 2.87 | 3.20 | 3.55 | 0.00 | - | 10 | 34 | 45.12% |
| ONON240705P00042500 | 2024-06-26 11:04AM EDT | 42.50 | 3.10 | 3.40 | 3.95 | -0.05 | -1.59% | 2 | 98 | 40.82% |
| ONON240705P00043000 | 2024-06-17 9:30AM EDT | 43.00 | 2.68 | 4.30 | 4.45 | 0.00 | - | 1 | 81 | 44.53% |
| ONON240705P00044000 | 2024-06-21 3:50PM EDT | 44.00 | 4.21 | 5.25 | 5.50 | 0.00 | - | 25 | 104 | 56.84% |
| ONON240705P00044500 | 2024-06-18 3:32PM EDT | 44.50 | 2.66 | 5.50 | 7.20 | 0.00 | - | - | 0 | 85.94% |
| ONON240705P00045000 | 2024-06-12 3:59PM EDT | 45.00 | 2.16 | 6.15 | 7.75 | 0.00 | - | - | 9 | 96.19% |
| ONON240705P00046000 | 2024-06-24 9:33AM EDT | 46.00 | 7.95 | 7.15 | 7.60 | 0.00 | - | 1 | 1 | 50.78% |
© 2024 Yahoo. Todos los derechos reservados.