U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,745.75 -17.25 (-0.09%) E-mini Russell 2000 Index Futur
2,110.80 +0.90 (+0.04%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,424.10 -14.40 (-0.59%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240719C00015000 | 2024-03-14 12:02PM EDT | 15.00 | 17.73 | 17.80 | 19.85 | 0.00 | - | 2 | 16 | 0.00% |
| ONON240719C00017500 | 2024-03-08 10:34AM EDT | 17.50 | 15.25 | 12.60 | 16.45 | 0.00 | - | 6 | 51 | 0.00% |
| ONON240719C00020000 | 2024-03-22 10:07AM EDT | 20.00 | 15.04 | 10.45 | 13.65 | 0.00 | - | 1 | 130 | 0.00% |
| ONON240719C00022500 | 2024-05-14 12:07PM EDT | 22.50 | 13.70 | 14.30 | 17.10 | 0.00 | - | 7 | 498 | 130.27% |
| ONON240719C00025000 | 2024-05-17 10:04AM EDT | 25.00 | 13.72 | 11.90 | 14.30 | 0.00 | - | 15 | 167 | 100.49% |
| ONON240719C00027500 | 2024-05-15 2:07PM EDT | 27.50 | 9.20 | 10.05 | 13.05 | 0.00 | - | 1 | 879 | 75.34% |
| ONON240719C00030000 | 2024-05-20 11:06AM EDT | 30.00 | 8.57 | 8.15 | 9.75 | -0.28 | -3.16% | 2 | 4,303 | 57.47% |
| ONON240719C00032500 | 2024-05-20 2:13PM EDT | 32.50 | 5.70 | 6.50 | 6.70 | -0.65 | -10.24% | 29 | 3,810 | 50.20% |
| ONON240719C00035000 | 2024-05-20 3:56PM EDT | 35.00 | 4.45 | 4.40 | 4.75 | +0.05 | +1.14% | 19 | 8,242 | 46.44% |
| ONON240719C00037500 | 2024-05-20 1:50PM EDT | 37.50 | 2.31 | 2.82 | 2.88 | -0.54 | -18.95% | 94 | 15,968 | 39.58% |
| ONON240719C00040000 | 2024-05-20 3:56PM EDT | 40.00 | 1.61 | 1.61 | 1.65 | -0.04 | -2.42% | 467 | 6,516 | 37.60% |
| ONON240719C00042500 | 2024-05-20 2:22PM EDT | 42.50 | 0.83 | 0.85 | 0.89 | +0.01 | +1.22% | 101 | 3,184 | 37.01% |
| ONON240719C00045000 | 2024-05-20 2:08PM EDT | 45.00 | 0.31 | 0.42 | 0.51 | -0.18 | -36.73% | 10 | 1,903 | 38.33% |
| ONON240719C00047500 | 2024-05-20 11:49AM EDT | 47.50 | 0.20 | 0.20 | 0.24 | -0.01 | -4.76% | 26 | 1,470 | 37.70% |
| ONON240719C00050000 | 2024-05-20 12:27PM EDT | 50.00 | 0.09 | 0.07 | 0.17 | -0.04 | -30.77% | 11 | 1,981 | 40.92% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240719P00012500 | 2024-05-08 12:17PM EDT | 12.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 32 | 130.86% |
| ONON240719P00015000 | 2024-04-18 11:43AM EDT | 15.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 4 | 39 | 112.89% |
| ONON240719P00017500 | 2024-03-12 10:21AM EDT | 17.50 | 0.23 | 0.00 | 1.06 | 0.00 | - | 35 | 123 | 139.06% |
| ONON240719P00020000 | 2024-05-14 9:45AM EDT | 20.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 15 | 686 | 82.42% |
| ONON240719P00022500 | 2024-05-17 11:53AM EDT | 22.50 | 0.06 | 0.04 | 0.10 | 0.00 | - | 40 | 5,712 | 66.41% |
| ONON240719P00025000 | 2024-05-20 1:43PM EDT | 25.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 10 | 4,733 | 59.77% |
| ONON240719P00027500 | 2024-05-20 10:31AM EDT | 27.50 | 0.15 | 0.06 | 0.11 | +0.05 | +50.00% | 1 | 2,665 | 47.85% |
| ONON240719P00030000 | 2024-05-20 11:55AM EDT | 30.00 | 0.16 | 0.16 | 0.18 | -0.11 | -40.74% | 11 | 2,950 | 41.41% |
| ONON240719P00032500 | 2024-05-20 3:30PM EDT | 32.50 | 0.37 | 0.33 | 0.39 | -0.03 | -7.50% | 48 | 3,636 | 37.99% |
| ONON240719P00035000 | 2024-05-20 2:09PM EDT | 35.00 | 1.08 | 0.79 | 0.85 | +0.18 | +20.00% | 27 | 890 | 35.79% |
| ONON240719P00037500 | 2024-05-20 3:24PM EDT | 37.50 | 1.71 | 1.61 | 1.68 | -0.11 | -6.04% | 364 | 716 | 33.96% |
| ONON240719P00040000 | 2024-05-20 12:16PM EDT | 40.00 | 3.20 | 2.90 | 2.95 | +0.16 | +5.26% | 15 | 1,002 | 31.98% |
| ONON240719P00042500 | 2024-05-15 10:39AM EDT | 42.50 | 5.70 | 4.30 | 4.75 | 0.00 | - | 15 | 133 | 31.37% |
| ONON240719P00045000 | 2024-05-09 11:59AM EDT | 45.00 | 13.30 | 6.40 | 6.85 | 0.00 | - | 3 | 135 | 29.54% |
| ONON240719P00047500 | 2024-03-11 9:40AM EDT | 47.50 | 14.75 | 14.20 | 16.10 | 0.00 | - | 1 | 0 | 145.46% |
| ONON240719P00050000 | 2024-03-11 12:21PM EDT | 50.00 | 16.55 | 16.80 | 18.95 | 0.00 | - | 84 | 0 | 158.91% |
© 2024 Yahoo. Todos los derechos reservados.