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
61.860,82 +98,51 (+0,16%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240920C00015000 | 2024-05-17 3:36PM EDT | 15.00 | 23.55 | 26.85 | 28.85 | 0.00 | - | 10 | 9 | 153.22% |
| ONON240920C00017500 | 2024-04-01 10:16AM EDT | 17.50 | 17.82 | 14.10 | 15.45 | 0.00 | - | 2 | 9 | 0.00% |
| ONON240920C00020000 | 2024-05-03 9:43AM EDT | 20.00 | 13.90 | 21.30 | 25.05 | 0.00 | - | 15 | 23 | 126.95% |
| ONON240920C00022500 | 2024-05-08 11:17AM EDT | 22.50 | 11.15 | 19.10 | 20.65 | 0.00 | - | 3 | 75 | 80.96% |
| ONON240920C00025000 | 2024-06-11 12:14PM EDT | 25.00 | 18.80 | 15.30 | 19.60 | 0.00 | - | 4 | 226 | 72.46% |
| ONON240920C00027500 | 2024-05-29 11:42AM EDT | 27.50 | 15.31 | 14.50 | 16.20 | 0.00 | - | 3 | 481 | 73.68% |
| ONON240920C00030000 | 2024-06-12 2:00PM EDT | 30.00 | 13.80 | 12.65 | 12.90 | 0.00 | - | 10 | 1,702 | 60.21% |
| ONON240920C00032500 | 2024-06-12 9:35AM EDT | 32.50 | 12.27 | 9.90 | 11.55 | 0.00 | - | 1 | 3,553 | 58.64% |
| ONON240920C00035000 | 2024-06-14 3:52PM EDT | 35.00 | 8.60 | 8.40 | 8.60 | -0.55 | -6.01% | 4 | 10,368 | 51.81% |
| ONON240920C00037500 | 2024-06-14 1:30PM EDT | 37.50 | 6.65 | 6.60 | 6.75 | -1.00 | -13.07% | 2 | 5,767 | 50.51% |
| ONON240920C00040000 | 2024-06-14 3:56PM EDT | 40.00 | 5.15 | 5.05 | 5.15 | -0.46 | -8.20% | 11 | 4,439 | 48.41% |
| ONON240920C00042500 | 2024-06-14 3:23PM EDT | 42.50 | 3.80 | 3.70 | 3.85 | -0.35 | -8.43% | 288 | 2,544 | 47.24% |
| ONON240920C00045000 | 2024-06-14 3:50PM EDT | 45.00 | 2.79 | 2.70 | 2.75 | -0.19 | -6.38% | 235 | 2,497 | 45.68% |
| ONON240920C00047500 | 2024-06-14 2:05PM EDT | 47.50 | 1.93 | 1.90 | 1.95 | -0.20 | -9.39% | 70 | 1,388 | 45.04% |
| ONON240920C00050000 | 2024-06-14 3:45PM EDT | 50.00 | 1.35 | 1.31 | 1.36 | -0.12 | -8.16% | 295 | 6,207 | 44.63% |
| ONON240920C00052500 | 2024-06-13 2:06PM EDT | 52.50 | 0.99 | 0.89 | 0.95 | 0.00 | - | 65 | 66 | 44.63% |
| ONON240920C00055000 | 2024-06-14 10:47AM EDT | 55.00 | 0.72 | 0.59 | 0.64 | +0.02 | +2.86% | 28 | 1,082 | 44.34% |
| ONON240920C00060000 | 2024-06-13 1:50PM EDT | 60.00 | 0.32 | 0.24 | 0.30 | 0.00 | - | 5 | 730 | 44.63% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240920P00015000 | 2024-05-31 3:52PM EDT | 15.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 2 | 32 | 142.97% |
| ONON240920P00017500 | 2024-03-22 2:37PM EDT | 17.50 | 0.15 | 0.06 | 0.38 | 0.00 | - | 2 | 5 | 97.46% |
| ONON240920P00020000 | 2024-05-15 10:34AM EDT | 20.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 5 | 9,750 | 95.31% |
| ONON240920P00022500 | 2024-05-21 3:39PM EDT | 22.50 | 0.17 | 0.01 | 1.35 | 0.00 | - | 666 | 6,926 | 93.95% |
| ONON240920P00025000 | 2024-06-10 11:01AM EDT | 25.00 | 0.17 | 0.04 | 0.87 | 0.00 | - | 2 | 295 | 72.66% |
| ONON240920P00027500 | 2024-06-14 11:20AM EDT | 27.50 | 0.15 | 0.08 | 0.24 | -0.05 | -25.00% | 8 | 2,031 | 52.93% |
| ONON240920P00030000 | 2024-06-14 11:20AM EDT | 30.00 | 0.30 | 0.30 | 0.62 | +0.01 | +3.45% | 9 | 5,834 | 51.61% |
| ONON240920P00032500 | 2024-06-14 3:27PM EDT | 32.50 | 0.57 | 0.56 | 0.83 | -0.01 | -1.72% | 10 | 1,504 | 50.73% |
| ONON240920P00035000 | 2024-06-14 3:43PM EDT | 35.00 | 1.02 | 0.98 | 1.06 | +0.09 | +9.68% | 52 | 10,176 | 44.46% |
| ONON240920P00037500 | 2024-06-14 3:55PM EDT | 37.50 | 1.63 | 1.63 | 1.69 | +0.21 | +14.79% | 50 | 1,161 | 42.80% |
| ONON240920P00040000 | 2024-06-14 2:44PM EDT | 40.00 | 2.58 | 2.53 | 2.58 | +0.34 | +15.18% | 26 | 987 | 41.48% |
| ONON240920P00042500 | 2024-06-14 2:44PM EDT | 42.50 | 3.73 | 3.65 | 3.80 | +0.33 | +9.71% | 53 | 792 | 40.87% |
| ONON240920P00045000 | 2024-06-14 12:16PM EDT | 45.00 | 5.25 | 5.10 | 5.20 | +0.80 | +17.98% | 12 | 326 | 39.19% |
| ONON240920P00047500 | 2024-06-11 10:38AM EDT | 47.50 | 5.85 | 6.80 | 6.95 | 0.00 | - | 11 | 13 | 38.60% |
| ONON240920P00050000 | 2024-06-11 10:29AM EDT | 50.00 | 7.45 | 8.70 | 8.90 | 0.00 | - | 20 | 21 | 37.77% |
| ONON240920P00055000 | 2024-06-13 1:14PM EDT | 55.00 | 12.45 | 12.45 | 14.20 | 0.00 | - | 20 | 19 | 54.42% |
© 2024 Yahoo. Todos los derechos reservados.