Mercados españoles cerrados
S&P 500
5.469,89 +0,59 (+0,01%) Nasdaq
17.762,69 +45,03 (+0,25%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
85,15 +0,14 (+0,16%) Bitcoin EUR
57.025,19 -1.098,84 (-1,89%)
On Holding AG (ONON)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
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 | 2024-06-21 1:21PM EDT | 12.50 | 27.77 | 26.15 | 27.70 | 0.00 | - | 1 | 21 | 70.31% |
| ONON260116C00015000 | 2024-05-28 11:25AM EDT | 15.00 | 27.50 | 23.40 | 25.80 | 0.00 | - | 1 | 10 | 63.33% |
| ONON260116C00017500 | 2024-04-19 12:33PM EDT | 17.50 | 17.10 | 22.35 | 24.05 | 0.00 | - | 2 | 23 | 69.85% |
| ONON260116C00020000 | 2024-06-21 12:14PM EDT | 20.00 | 21.90 | 20.80 | 21.25 | 0.00 | - | 10 | 67 | 63.99% |
| ONON260116C00022500 | 2024-06-25 2:12PM EDT | 22.50 | 19.10 | 18.45 | 19.35 | -2.33 | -10.87% | 1 | 72 | 58.96% |
| ONON260116C00025000 | 2024-06-21 10:10AM EDT | 25.00 | 17.89 | 17.30 | 18.50 | 0.00 | - | 2 | 126 | 63.33% |
| ONON260116C00027500 | 2024-06-18 1:31PM EDT | 27.50 | 18.62 | 15.60 | 16.30 | 0.00 | - | 1 | 122 | 58.87% |
| ONON260116C00030000 | 2024-06-24 1:03PM EDT | 30.00 | 14.73 | 14.05 | 14.35 | 0.00 | - | 2 | 347 | 55.75% |
| ONON260116C00032500 | 2024-06-24 10:29AM EDT | 32.50 | 12.88 | 12.65 | 12.80 | 0.00 | - | 2 | 428 | 54.07% |
| ONON260116C00035000 | 2024-06-24 9:33AM EDT | 35.00 | 11.36 | 11.30 | 11.50 | +0.36 | +3.27% | 1 | 909 | 52.82% |
| ONON260116C00037500 | 2024-06-26 12:25PM EDT | 37.50 | 10.43 | 10.10 | 10.25 | -0.23 | -2.16% | 119 | 73 | 51.66% |
| ONON260116C00040000 | 2024-06-25 3:35PM EDT | 40.00 | 9.00 | 9.00 | 9.75 | -0.50 | -5.26% | 8 | 534 | 52.34% |
| ONON260116C00042500 | 2024-06-25 2:04PM EDT | 42.50 | 7.97 | 8.00 | 8.15 | -0.33 | -3.98% | 1 | 977 | 50.29% |
| ONON260116C00045000 | 2024-06-24 3:49PM EDT | 45.00 | 7.53 | 7.05 | 7.30 | 0.00 | - | 71 | 3,056 | 49.82% |
| ONON260116C00047500 | 2024-06-24 11:05AM EDT | 47.50 | 6.89 | 6.25 | 6.60 | 0.00 | - | 1 | 564 | 49.73% |
| ONON260116C00050000 | 2024-06-25 12:52PM EDT | 50.00 | 5.63 | 5.55 | 5.75 | -0.39 | -6.48% | 7 | 20,381 | 48.50% |
| ONON260116C00055000 | 2024-06-25 11:08AM EDT | 55.00 | 4.54 | 4.35 | 4.50 | -0.14 | -2.99% | 5 | 141 | 47.39% |
| ONON260116C00060000 | 2024-06-25 10:51AM EDT | 60.00 | 3.50 | 3.40 | 3.55 | -0.19 | -5.15% | 20 | 395 | 46.70% |
| ONON260116C00065000 | 2024-06-26 12:33PM EDT | 65.00 | 2.80 | 2.63 | 2.76 | +0.06 | +2.19% | 70 | 1,021 | 45.89% |
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 | 2024-06-25 2:47PM EDT | 12.50 | 0.27 | 0.00 | 0.75 | -0.16 | -37.21% | 5 | 48 | 57.42% |
| ONON260116P00015000 | 2024-06-21 10:02AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 12.50% |
| ONON260116P00017500 | 2024-06-24 11:31AM EDT | 17.50 | 0.74 | 0.66 | 0.77 | 0.00 | - | 10 | 333 | 50.00% |
| ONON260116P00020000 | 2024-06-18 1:57PM EDT | 20.00 | 0.92 | 1.01 | 1.14 | 0.00 | - | 1 | 390 | 48.27% |
| ONON260116P00022500 | 2024-06-24 11:28AM EDT | 22.50 | 1.49 | 1.44 | 1.58 | 0.00 | - | 6 | 231 | 46.39% |
| ONON260116P00025000 | 2024-06-26 2:14PM EDT | 25.00 | 2.00 | 1.98 | 2.12 | +0.12 | +6.38% | 7 | 128 | 44.67% |
| ONON260116P00027500 | 2024-06-26 12:37PM EDT | 27.50 | 2.71 | 2.64 | 2.79 | 0.00 | - | 25 | 1,045 | 43.26% |
| ONON260116P00030000 | 2024-06-26 12:37PM EDT | 30.00 | 3.46 | 3.40 | 3.55 | +0.06 | +1.76% | 25 | 554 | 41.76% |
| ONON260116P00032500 | 2024-06-24 11:23AM EDT | 32.50 | 4.30 | 4.35 | 4.75 | 0.00 | - | 3 | 135 | 42.33% |
| ONON260116P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 5.45 | 5.40 | 5.55 | +0.17 | +3.22% | 2 | 636 | 39.69% |
| ONON260116P00037500 | 2024-06-21 3:23PM EDT | 37.50 | 6.40 | 6.55 | 6.70 | 0.00 | - | 76 | 127 | 38.48% |
| ONON260116P00040000 | 2024-06-24 9:50AM EDT | 40.00 | 7.89 | 7.80 | 7.95 | 0.00 | - | 4 | 77 | 37.18% |
| ONON260116P00042500 | 2024-06-25 3:30PM EDT | 42.50 | 9.37 | 9.20 | 9.45 | +0.22 | +2.40% | 10 | 61 | 36.57% |
| ONON260116P00045000 | 2024-06-14 11:48AM EDT | 45.00 | 9.50 | 10.65 | 11.00 | 0.00 | - | - | 30 | 35.63% |
| ONON260116P00047500 | 2024-06-14 11:07AM EDT | 47.50 | 10.65 | 12.35 | 14.60 | 0.00 | - | 4 | 9 | 44.92% |
| ONON260116P00050000 | 2024-06-14 10:51AM EDT | 50.00 | 12.10 | 14.10 | 14.40 | 0.00 | - | 8 | 181 | 33.56% |
| ONON260116P00052500 | 2024-06-18 2:01PM EDT | 52.50 | 14.05 | 15.95 | 16.25 | 0.00 | - | - | 1 | 32.47% |
| ONON260116P00055000 | 2024-06-17 11:00AM EDT | 55.00 | 16.40 | 17.80 | 18.20 | 0.00 | - | 2 | 3 | 31.38% |
© 2024 Yahoo. Todos los derechos reservados.