On Holding AG (ONON)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:04AM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240628C00025000 | 2024-05-14 9:42AM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ONON240628C00026000 | 2024-05-10 12:39PM EDT | 26.00 | 5.45 | 14.60 | 18.15 | 0.00 | - | - | 4 | 265.72% |
| ONON240628C00028000 | 2024-05-16 1:06PM EDT | 28.00 | 8.44 | 12.00 | 16.10 | 0.00 | - | - | 1 | 210.55% |
| ONON240628C00029000 | 2024-06-06 12:43PM EDT | 29.00 | 13.15 | 11.95 | 12.20 | 0.00 | - | 4 | 4 | 107.03% |
| ONON240628C00030000 | 2024-05-14 9:34AM EDT | 30.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ONON240628C00031000 | 2024-06-12 2:31PM EDT | 31.00 | 12.45 | 9.95 | 11.35 | 0.00 | - | 3 | 4 | 140.23% |
| ONON240628C00032000 | 2024-05-14 9:41AM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ONON240628C00033000 | 2024-05-15 9:30AM EDT | 33.00 | 4.10 | 9.65 | 10.95 | 0.00 | - | - | 1 | 207.32% |
| ONON240628C00034000 | 2024-06-17 2:56PM EDT | 34.00 | 8.29 | 5.90 | 7.45 | 0.00 | - | 1 | 6 | 90.82% |
| ONON240628C00035000 | 2024-06-03 11:17AM EDT | 35.00 | 7.00 | 6.10 | 6.30 | 0.00 | - | 1 | 4 | 56.06% |
| ONON240628C00036000 | 2024-06-14 2:05PM EDT | 36.00 | 6.10 | 5.05 | 5.25 | 0.00 | - | 1 | 8 | 53.91% |
| ONON240628C00037000 | 2024-06-14 3:00PM EDT | 37.00 | 5.35 | 4.05 | 4.35 | 0.00 | - | 4 | 29 | 53.13% |
| ONON240628C00038000 | 2024-06-17 9:33AM EDT | 38.00 | 2.31 | 3.15 | 3.85 | 0.00 | - | 1 | 32 | 52.05% |
| ONON240628C00038500 | 2024-06-17 9:33AM EDT | 38.50 | 1.91 | 2.75 | 2.96 | 0.00 | - | 2 | 2 | 44.43% |
| ONON240628C00039000 | 2024-06-17 2:39PM EDT | 39.00 | 3.43 | 2.25 | 2.48 | 0.00 | - | 11 | 529 | 39.94% |
| ONON240628C00040000 | 2024-06-17 3:45PM EDT | 40.00 | 2.45 | 1.63 | 1.89 | 0.00 | - | 45 | 79 | 44.43% |
| ONON240628C00041000 | 2024-06-17 2:47PM EDT | 41.00 | 1.85 | 1.06 | 1.15 | 0.00 | - | 23 | 373 | 38.18% |
| ONON240628C00042000 | 2024-06-17 3:50PM EDT | 42.00 | 1.00 | 0.64 | 0.72 | 0.00 | - | 30 | 507 | 38.28% |
| ONON240628C00042500 | 2024-06-18 9:45AM EDT | 42.50 | 0.54 | 0.45 | 0.67 | -0.23 | -29.87% | 3 | 35 | 42.77% |
| ONON240628C00043000 | 2024-06-18 9:44AM EDT | 43.00 | 0.40 | 0.37 | 0.50 | -0.34 | -45.95% | 1 | 170 | 41.70% |
| ONON240628C00043500 | 2024-06-17 12:59PM EDT | 43.50 | 0.63 | 0.28 | 0.33 | 0.00 | - | 3 | 254 | 39.16% |
| ONON240628C00044000 | 2024-06-17 2:26PM EDT | 44.00 | 0.50 | 0.20 | 0.42 | 0.00 | - | 83 | 140 | 48.15% |
| ONON240628C00044500 | 2024-06-17 10:51AM EDT | 44.50 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 21 | 39.36% |
| ONON240628C00045000 | 2024-06-17 3:23PM EDT | 45.00 | 0.31 | 0.11 | 0.14 | 0.00 | - | 3 | 75 | 40.23% |
| ONON240628C00045500 | 2024-06-12 3:59PM EDT | 45.50 | 0.59 | 0.07 | 0.11 | 0.00 | - | - | 13 | 41.21% |
| ONON240628C00046000 | 2024-06-17 1:13PM EDT | 46.00 | 0.15 | 0.05 | 0.08 | 0.00 | - | 1 | 40 | 41.41% |
| ONON240628C00047000 | 2024-06-11 9:46AM EDT | 47.00 | 0.54 | 0.02 | 0.38 | 0.00 | - | 5 | 16 | 58.79% |
| ONON240628C00048000 | 2024-06-17 9:31AM EDT | 48.00 | 0.38 | 0.01 | 0.68 | 0.00 | - | 1 | 1 | 75.78% |
| ONON240628C00050000 | 2024-06-06 3:47PM EDT | 50.00 | 0.11 | 0.01 | 0.73 | 0.00 | - | 1 | 16 | 90.92% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240628P00024000 | 2024-05-13 3:42PM EDT | 24.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 213.48% |
| ONON240628P00025000 | 2024-05-13 3:42PM EDT | 25.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 200.00% |
| ONON240628P00027000 | 2024-06-17 1:51PM EDT | 27.00 | 0.01 | 0.01 | 0.58 | 0.00 | - | 1 | 5 | 164.65% |
| ONON240628P00028000 | 2024-05-10 11:19AM EDT | 28.00 | 1.30 | 0.00 | 0.04 | 0.00 | - | - | 17 | 95.31% |
| ONON240628P00029000 | 2024-05-30 11:52AM EDT | 29.00 | 0.05 | 0.01 | 1.45 | 0.00 | - | 1 | 7 | 181.64% |
| ONON240628P00030000 | 2024-05-14 9:46AM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240628P00032000 | 2024-06-04 12:26PM EDT | 32.00 | 0.08 | 0.01 | 0.65 | 0.00 | - | 8 | 14 | 112.31% |
| ONON240628P00033000 | 2024-06-17 9:31AM EDT | 33.00 | 0.05 | 0.01 | 0.65 | 0.00 | - | 2 | 2 | 101.66% |
| ONON240628P00034000 | 2024-06-04 12:26PM EDT | 34.00 | 0.10 | 0.01 | 0.64 | 0.00 | - | 8 | 16 | 90.82% |
| ONON240628P00035000 | 2024-06-05 3:32PM EDT | 35.00 | 0.06 | 0.02 | 0.66 | 0.00 | - | 16 | 39 | 81.54% |
| ONON240628P00036000 | 2024-05-29 11:19AM EDT | 36.00 | 0.21 | 0.02 | 0.52 | 0.00 | - | 4 | 4 | 66.21% |
| ONON240628P00037000 | 2024-06-17 9:32AM EDT | 37.00 | 0.30 | 0.07 | 0.15 | 0.00 | - | 5 | 24 | 47.27% |
| ONON240628P00037500 | 2024-06-17 1:59PM EDT | 37.50 | 0.06 | 0.11 | 0.15 | 0.00 | - | 6 | 6 | 42.77% |
| ONON240628P00038000 | 2024-06-17 3:13PM EDT | 38.00 | 0.07 | 0.15 | 0.36 | 0.00 | - | 30 | 81 | 51.17% |
| ONON240628P00039000 | 2024-06-14 1:29PM EDT | 39.00 | 0.23 | 0.31 | 0.36 | 0.00 | - | 10 | 35 | 40.23% |
| ONON240628P00040000 | 2024-06-17 11:22AM EDT | 40.00 | 0.50 | 0.51 | 0.62 | 0.00 | - | 83 | 112 | 38.87% |
| ONON240628P00040500 | 2024-06-17 12:25PM EDT | 40.50 | 0.49 | 0.73 | 1.01 | 0.00 | - | 36 | 37 | 45.95% |
| ONON240628P00041000 | 2024-06-18 9:48AM EDT | 41.00 | 0.97 | 0.98 | 1.02 | +0.16 | +24.62% | 3 | 143 | 38.04% |
| ONON240628P00041500 | 2024-06-17 3:53PM EDT | 41.50 | 0.97 | 1.23 | 1.34 | 0.00 | - | 58 | 62 | 39.94% |
| ONON240628P00042000 | 2024-06-18 9:48AM EDT | 42.00 | 1.57 | 1.54 | 1.62 | +0.64 | +68.82% | 1 | 325 | 39.26% |
| ONON240628P00042500 | 2024-06-17 3:48PM EDT | 42.50 | 1.41 | 1.87 | 2.58 | 0.00 | - | 42 | 51 | 62.55% |
| ONON240628P00043000 | 2024-06-17 1:31PM EDT | 43.00 | 1.50 | 2.10 | 2.40 | 0.00 | - | 45 | 216 | 42.73% |
| ONON240628P00043500 | 2024-06-17 3:35PM EDT | 43.50 | 1.75 | 2.58 | 2.78 | 0.00 | - | 2 | 14 | 42.68% |
| ONON240628P00044000 | 2024-06-17 10:46AM EDT | 44.00 | 3.15 | 2.86 | 3.15 | 0.00 | - | 1 | 16 | 40.92% |
| ONON240628P00044500 | 2024-06-17 2:55PM EDT | 44.50 | 2.45 | 3.20 | 3.65 | 0.00 | - | 7 | 8 | 45.12% |
| ONON240628P00045000 | 2024-06-10 9:59AM EDT | 45.00 | 2.77 | 3.95 | 4.15 | 0.00 | - | - | 9 | 49.22% |
© 2024 Yahoo. Todos los derechos reservados.