U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,751.00 -12.00 (-0.06%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.50 -24.00 (-0.98%)
On Holding AG (ONON)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240607C00025000 | 2024-05-14 11:08AM EDT | 25.00 | 10.70 | 13.05 | 14.20 | 0.00 | - | 2 | 2 | 129.30% |
| ONON240607C00028000 | 2024-05-14 9:32AM EDT | 28.00 | 9.00 | 9.90 | 11.90 | 0.00 | - | 1 | 1 | 122.36% |
| ONON240607C00029000 | 2024-05-15 10:22AM EDT | 29.00 | 8.20 | 9.10 | 10.10 | 0.00 | - | 5 | 5 | 89.65% |
| ONON240607C00030000 | 2024-05-14 1:40PM EDT | 30.00 | 6.50 | 8.15 | 9.00 | 0.00 | - | 6 | 6 | 78.81% |
| ONON240607C00031000 | 2024-05-17 11:13AM EDT | 31.00 | 7.00 | 7.25 | 7.80 | 0.00 | - | 1 | 19 | 66.02% |
| ONON240607C00032000 | 2024-05-17 10:21AM EDT | 32.00 | 5.85 | 6.20 | 6.75 | 0.00 | - | 6 | 26 | 53.52% |
| ONON240607C00033000 | 2024-05-17 11:13AM EDT | 33.00 | 5.00 | 4.50 | 6.20 | 0.00 | - | 1 | 133 | 86.33% |
| ONON240607C00034000 | 2024-05-15 10:46AM EDT | 34.00 | 3.57 | 4.30 | 6.10 | 0.00 | - | 7 | 29 | 75.68% |
| ONON240607C00035000 | 2024-05-20 3:02PM EDT | 35.00 | 3.44 | 3.65 | 4.70 | -0.42 | -10.88% | 6 | 22 | 64.01% |
| ONON240607C00036000 | 2024-05-17 10:33AM EDT | 36.00 | 3.16 | 2.33 | 3.40 | 0.00 | - | 11 | 313 | 60.84% |
| ONON240607C00037000 | 2024-05-20 1:27PM EDT | 37.00 | 1.63 | 2.05 | 2.21 | -0.49 | -23.11% | 5 | 85 | 42.77% |
| ONON240607C00038000 | 2024-05-20 1:40PM EDT | 38.00 | 1.00 | 1.43 | 1.51 | -0.46 | -31.51% | 14 | 55 | 39.11% |
| ONON240607C00039000 | 2024-05-20 3:34PM EDT | 39.00 | 0.93 | 0.95 | 1.03 | 0.00 | - | 8 | 40 | 38.67% |
| ONON240607C00040000 | 2024-05-20 3:25PM EDT | 40.00 | 0.54 | 0.59 | 0.89 | -0.06 | -10.00% | 23 | 146 | 45.41% |
| ONON240607C00041000 | 2024-05-20 3:56PM EDT | 41.00 | 0.36 | 0.35 | 0.40 | -0.01 | -2.70% | 1 | 14 | 37.60% |
| ONON240607C00042000 | 2024-05-17 10:36AM EDT | 42.00 | 0.35 | 0.19 | 0.26 | 0.00 | - | 3 | 3 | 38.77% |
| ONON240607C00043000 | 2024-05-17 1:57PM EDT | 43.00 | 0.11 | 0.10 | 0.57 | -0.04 | -26.67% | 2 | 2 | 59.28% |
| ONON240607C00045000 | 2024-05-17 1:35PM EDT | 45.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 10 | 10 | 54.49% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240607P00022000 | 2024-05-14 9:36AM EDT | 22.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 205.18% |
| ONON240607P00024000 | 2024-05-13 2:42PM EDT | 24.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | 30 | 33 | 171.48% |
| ONON240607P00025000 | 2024-05-10 3:46PM EDT | 25.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 165.23% |
| ONON240607P00026000 | 2024-05-14 9:30AM EDT | 26.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 10 | 148.24% |
| ONON240607P00027000 | 2024-05-16 9:30AM EDT | 27.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 15 | 18 | 117.97% |
| ONON240607P00028000 | 2024-05-14 11:20AM EDT | 28.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 1 | 7 | 132.62% |
| ONON240607P00029000 | 2024-05-14 11:31AM EDT | 29.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 4 | 16 | 109.47% |
| ONON240607P00030000 | 2024-05-15 11:54AM EDT | 30.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 14 | 24 | 89.55% |
| ONON240607P00031000 | 2024-05-17 11:38AM EDT | 31.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 28 | 31 | 75.20% |
| ONON240607P00032000 | 2024-05-15 2:59PM EDT | 32.00 | 0.10 | 0.02 | 0.57 | -0.09 | -47.37% | 1 | 15 | 67.97% |
| ONON240607P00033000 | 2024-05-15 10:51AM EDT | 33.00 | 0.30 | 0.05 | 0.41 | 0.00 | - | 4 | 199 | 55.18% |
| ONON240607P00034000 | 2024-05-17 11:38AM EDT | 34.00 | 0.19 | 0.09 | 0.13 | 0.00 | - | 28 | 67 | 40.04% |
| ONON240607P00035000 | 2024-05-17 11:57AM EDT | 35.00 | 0.30 | 0.18 | 0.46 | 0.00 | - | 3 | 4 | 49.71% |
| ONON240607P00036000 | 2024-05-20 12:48PM EDT | 36.00 | 0.44 | 0.34 | 0.40 | -0.01 | -2.22% | 10 | 41 | 37.60% |
| ONON240607P00037000 | 2024-05-20 9:58AM EDT | 37.00 | 0.73 | 0.58 | 0.70 | -0.07 | -8.75% | 1 | 12 | 37.94% |
| ONON240607P00038000 | 2024-05-20 11:37AM EDT | 38.00 | 1.07 | 0.95 | 1.03 | +0.04 | +3.88% | 6 | 30 | 35.55% |
| ONON240607P00039000 | 2024-05-20 11:43AM EDT | 39.00 | 1.58 | 1.44 | 1.53 | -0.11 | -6.51% | 2 | 5 | 34.52% |
© 2024 Yahoo. Todos los derechos reservados.