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
61.817,03 -759,73 (-1,21%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116C00012500 | 2024-06-12 10:44AM EDT | 12.50 | 32.50 | 28.65 | 32.85 | 0.00 | - | 1 | 20 | 81.20% |
| ONON260116C00015000 | 2024-05-28 11:25AM EDT | 15.00 | 27.50 | 27.50 | 29.00 | 0.00 | - | 1 | 10 | 69.97% |
| ONON260116C00017500 | 2024-04-19 12:33PM EDT | 17.50 | 17.10 | 22.35 | 24.05 | 0.00 | - | 2 | 23 | 0.00% |
| ONON260116C00020000 | 2024-06-11 9:32AM EDT | 20.00 | 24.85 | 24.10 | 24.60 | -1.15 | -4.42% | 10 | 47 | 66.11% |
| ONON260116C00022500 | 2024-05-28 10:13AM EDT | 22.50 | 21.43 | 22.20 | 22.75 | 0.00 | - | 2 | 72 | 63.89% |
| ONON260116C00025000 | 2024-06-11 3:52PM EDT | 25.00 | 22.10 | 20.30 | 21.65 | 0.00 | - | 2 | 121 | 64.29% |
| ONON260116C00027500 | 2024-05-31 9:31AM EDT | 27.50 | 19.63 | 18.60 | 19.05 | 0.00 | - | 1 | 123 | 58.97% |
| ONON260116C00030000 | 2024-06-05 3:26PM EDT | 30.00 | 17.30 | 15.95 | 17.30 | 0.00 | - | 80 | 343 | 53.55% |
| ONON260116C00032500 | 2024-06-07 10:10AM EDT | 32.50 | 16.10 | 14.40 | 16.00 | 0.00 | - | 10 | 427 | 53.09% |
| ONON260116C00035000 | 2024-06-14 2:37PM EDT | 35.00 | 14.10 | 12.80 | 14.25 | -1.05 | -6.93% | 4 | 927 | 50.62% |
| ONON260116C00037500 | 2024-06-13 12:29PM EDT | 37.50 | 13.05 | 12.45 | 13.05 | 0.00 | - | 1 | 62 | 52.70% |
| ONON260116C00040000 | 2024-06-13 2:51PM EDT | 40.00 | 11.97 | 11.10 | 11.80 | 0.00 | - | 6 | 495 | 51.37% |
| ONON260116C00042500 | 2024-06-13 2:47PM EDT | 42.50 | 10.90 | 9.30 | 10.50 | 0.00 | - | 2 | 976 | 51.42% |
| ONON260116C00045000 | 2024-06-14 11:46AM EDT | 45.00 | 9.25 | 9.20 | 9.50 | -0.40 | -4.15% | 2 | 3,057 | 50.09% |
| ONON260116C00047500 | 2024-06-14 1:40PM EDT | 47.50 | 8.37 | 7.25 | 8.50 | -0.33 | -3.79% | 5 | 555 | 49.84% |
| ONON260116C00050000 | 2024-06-14 1:41PM EDT | 50.00 | 7.48 | 7.40 | 7.65 | -0.20 | -2.60% | 20 | 20,403 | 49.26% |
| ONON260116C00055000 | 2024-06-14 9:52AM EDT | 55.00 | 6.56 | 5.85 | 6.10 | +0.06 | +0.92% | 6 | 120 | 47.88% |
| ONON260116C00060000 | 2024-06-14 11:47AM EDT | 60.00 | 4.60 | 4.70 | 4.95 | -0.97 | -17.41% | 2 | 377 | 47.28% |
| ONON260116C00065000 | 2024-06-14 10:09AM EDT | 65.00 | 4.00 | 3.65 | 3.95 | -0.30 | -6.98% | 610 | 37 | 46.44% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116P00012500 | 2024-04-24 12:18PM EDT | 12.50 | 0.43 | 0.08 | 0.55 | 0.00 | - | 1 | 53 | 57.67% |
| ONON260116P00015000 | 2024-04-02 12:18PM EDT | 15.00 | 0.79 | 0.77 | 0.88 | 0.00 | - | 10 | 211 | 62.13% |
| ONON260116P00017500 | 2024-05-09 1:51PM EDT | 17.50 | 1.30 | 0.35 | 0.66 | 0.00 | - | 11 | 333 | 50.78% |
| ONON260116P00020000 | 2024-06-11 11:29AM EDT | 20.00 | 0.90 | 0.86 | 0.99 | 0.00 | - | 5 | 391 | 49.27% |
| ONON260116P00022500 | 2024-05-23 12:07PM EDT | 22.50 | 1.66 | 1.21 | 1.38 | 0.00 | - | 1 | 231 | 47.53% |
| ONON260116P00025000 | 2024-05-28 10:54AM EDT | 25.00 | 1.88 | 1.66 | 1.87 | 0.00 | - | 1 | 128 | 46.09% |
| ONON260116P00027500 | 2024-06-11 2:03PM EDT | 27.50 | 2.14 | 2.22 | 2.42 | 0.00 | - | 2 | 1,019 | 44.45% |
| ONON260116P00030000 | 2024-06-05 3:26PM EDT | 30.00 | 3.00 | 2.90 | 3.05 | 0.00 | - | 80 | 548 | 42.80% |
| ONON260116P00032500 | 2024-06-14 12:51PM EDT | 32.50 | 3.75 | 3.70 | 3.85 | +0.15 | +4.17% | 1 | 99 | 41.70% |
| ONON260116P00035000 | 2024-06-14 10:33AM EDT | 35.00 | 4.45 | 4.60 | 4.75 | +0.06 | +1.37% | 2 | 625 | 40.56% |
| ONON260116P00037500 | 2024-06-14 12:51PM EDT | 37.50 | 5.65 | 5.25 | 5.80 | +0.25 | +4.63% | 1 | 48 | 39.69% |
| ONON260116P00040000 | 2024-06-14 10:06AM EDT | 40.00 | 6.35 | 6.75 | 6.90 | -0.25 | -3.79% | 4 | 61 | 38.49% |
| ONON260116P00042500 | 2024-06-14 10:06AM EDT | 42.50 | 8.15 | 8.00 | 8.90 | +0.35 | +4.49% | 23 | 21 | 41.14% |
| ONON260116P00047500 | 2024-06-14 11:07AM EDT | 47.50 | 10.65 | 10.80 | 11.05 | +0.30 | +2.90% | 4 | 5 | 35.90% |
| ONON260116P00050000 | 2024-06-14 10:51AM EDT | 50.00 | 12.10 | 11.90 | 12.55 | -0.45 | -3.59% | 8 | 174 | 34.57% |
| ONON260116P00055000 | 2024-06-12 2:08PM EDT | 55.00 | 15.20 | 15.75 | 16.65 | 0.00 | - | 1 | 1 | 35.94% |
© 2024 Yahoo. Todos los derechos reservados.