U.S. markets open in 4 hours 47 minutes
F S&P 500
5,863.50 +3.75 (+0.06%) F Dow Jones
43,100.00 -43.00 (-0.10%) F Nasdaq
20,473.00 +23.00 (+0.11%) E-mini Russell 2000 Index Futur
2,253.80 +3.80 (+0.17%) Petróleo
74.39 -1.17 (-1.55%) Oro
2,677.20 +0.90 (+0.03%)
On Holding AG (ONON)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241018C00015000 | 2024-08-15 1:01PM EDT | 15.00 | 27.86 | 31.80 | 35.75 | 0.00 | - | 2 | 20 | 721.09% |
| ONON241018C00020000 | 2024-08-16 12:01PM EDT | 20.00 | 22.28 | 28.15 | 30.15 | 0.00 | - | 1 | 7 | 405.47% |
| ONON241018C00022500 | 2024-07-19 9:31AM EDT | 22.50 | 18.40 | 18.90 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| ONON241018C00025000 | 2024-10-02 11:43AM EDT | 25.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ONON241018C00027500 | 2024-10-10 9:50AM EDT | 27.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON241018C00030000 | 2024-10-10 10:19AM EDT | 30.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ONON241018C00032500 | 2024-09-27 1:59PM EDT | 32.50 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON241018C00035000 | 2024-10-11 11:37AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON241018C00037500 | 2024-10-01 3:31PM EDT | 37.50 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON241018C00040000 | 2024-10-11 2:15PM EDT | 40.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ONON241018C00042500 | 2024-10-11 12:16PM EDT | 42.50 | 7.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ONON241018C00043000 | 2024-10-01 9:45AM EDT | 43.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON241018C00044000 | 2024-09-30 2:23PM EDT | 44.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON241018C00045000 | 2024-10-11 12:39PM EDT | 45.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| ONON241018C00045500 | 2024-10-10 1:14PM EDT | 45.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON241018C00046000 | 2024-10-11 11:34AM EDT | 46.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON241018C00046500 | 2024-10-02 12:17PM EDT | 46.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON241018C00047000 | 2024-10-07 11:04AM EDT | 47.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON241018C00047500 | 2024-10-11 3:36PM EDT | 47.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ONON241018C00048000 | 2024-10-11 3:32PM EDT | 48.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ONON241018C00048500 | 2024-10-11 1:18PM EDT | 48.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ONON241018C00049000 | 2024-10-11 1:02PM EDT | 49.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ONON241018C00049500 | 2024-10-11 3:52PM EDT | 49.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONON241018C00050000 | 2024-10-11 3:59PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.03% |
| ONON241018C00051000 | 2024-10-11 3:59PM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ONON241018C00052000 | 2024-10-11 3:52PM EDT | 52.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| ONON241018C00052500 | 2024-10-11 3:55PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| ONON241018C00053000 | 2024-10-11 2:24PM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ONON241018C00054000 | 2024-10-11 9:42AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ONON241018C00055000 | 2024-10-11 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,270 | 0 | 25.00% |
| ONON241018C00056000 | 2024-10-11 9:41AM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON241018C00057000 | 2024-10-04 3:27PM EDT | 57.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ONON241018C00057500 | 2024-10-11 3:51PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONON241018C00058000 | 2024-10-04 12:20PM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ONON241018C00059000 | 2024-10-08 10:54AM EDT | 59.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONON241018C00060000 | 2024-10-11 3:28PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ONON241018C00062000 | 2024-09-30 10:33AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON241018C00065000 | 2024-10-01 9:40AM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241018P00015000 | 2024-06-21 2:15PM EDT | 15.00 | 0.14 | 0.00 | 1.18 | 0.00 | - | 10 | 10 | 681.25% |
| ONON241018P00017500 | 2024-09-27 10:20AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON241018P00020000 | 2024-10-03 10:17AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON241018P00022500 | 2024-06-18 3:32PM EDT | 22.50 | 0.11 | 0.01 | 0.72 | 0.00 | - | 1 | 87 | 422.66% |
| ONON241018P00025000 | 2024-09-24 1:27PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON241018P00027500 | 2024-09-27 12:41PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON241018P00030000 | 2024-10-02 2:40PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ONON241018P00032500 | 2024-10-10 3:32PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| ONON241018P00035000 | 2024-10-09 1:16PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON241018P00037500 | 2024-10-11 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| ONON241018P00040000 | 2024-10-11 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON241018P00041000 | 2024-10-10 12:57PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ONON241018P00042000 | 2024-10-10 12:59PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON241018P00042500 | 2024-10-11 3:45PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONON241018P00043000 | 2024-10-07 1:29PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ONON241018P00044000 | 2024-10-04 3:41PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON241018P00045000 | 2024-10-11 3:52PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON241018P00046000 | 2024-10-11 1:50PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ONON241018P00046500 | 2024-10-11 1:03PM EDT | 46.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ONON241018P00047000 | 2024-10-11 1:10PM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ONON241018P00047500 | 2024-10-11 3:08PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ONON241018P00048000 | 2024-10-11 3:38PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ONON241018P00048500 | 2024-10-11 3:18PM EDT | 48.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ONON241018P00049000 | 2024-10-11 3:31PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ONON241018P00049500 | 2024-10-11 3:53PM EDT | 49.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ONON241018P00050000 | 2024-10-11 3:54PM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.03% |
| ONON241018P00051000 | 2024-10-11 3:43PM EDT | 51.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ONON241018P00052000 | 2024-10-11 3:53PM EDT | 52.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ONON241018P00052500 | 2024-10-11 11:06AM EDT | 52.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON241018P00053000 | 2024-10-09 10:30AM EDT | 53.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ONON241018P00054000 | 2024-10-11 3:40PM EDT | 54.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ONON241018P00055000 | 2024-10-11 1:54PM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ONON241018P00056000 | 2024-10-11 3:42PM EDT | 56.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ONON241018P00057000 | 2024-09-26 12:53PM EDT | 57.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON241018P00057500 | 2024-09-20 10:08AM EDT | 57.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON241018P00060000 | 2024-09-18 11:23AM EDT | 60.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON241018P00062000 | 2024-10-01 9:41AM EDT | 62.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.