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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517C00020000 | 2024-05-13 1:25PM EDT | 20.00 | 10.50 | 17.75 | 18.30 | 0.00 | - | 1 | 1 | 718.75% |
| ONON240517C00022500 | 2024-05-02 3:09PM EDT | 22.50 | 10.01 | 14.35 | 16.00 | 0.00 | - | 10 | 10 | 710.94% |
| ONON240517C00023000 | 2024-05-07 2:34PM EDT | 23.00 | 11.35 | 14.50 | 17.15 | 0.00 | - | - | 0 | 809.77% |
| ONON240517C00024000 | 2024-05-07 10:43AM EDT | 24.00 | 10.40 | 13.20 | 15.00 | 0.00 | - | - | 3 | 809.38% |
| ONON240517C00025000 | 2024-04-30 10:09AM EDT | 25.00 | 12.47 | 12.20 | 13.95 | +4.71 | +60.70% | 15 | 24 | 740.63% |
| ONON240517C00026000 | 2024-05-14 9:55AM EDT | 26.00 | 8.90 | 11.20 | 13.10 | 0.00 | - | 15 | 15 | 337.50% |
| ONON240517C00027000 | 2024-05-17 9:37AM EDT | 27.00 | 10.20 | 10.05 | 11.25 | +1.91 | +23.04% | 1 | 3 | 394.53% |
| ONON240517C00027500 | 2024-05-10 2:22PM EDT | 27.50 | 3.61 | 9.55 | 12.25 | 0.00 | - | 1 | 3 | 447.66% |
| ONON240517C00028000 | 2024-05-16 1:06PM EDT | 28.00 | 8.20 | 9.75 | 12.05 | 0.00 | - | 1 | 6 | 576.17% |
| ONON240517C00028500 | 2024-05-14 9:55AM EDT | 28.50 | 6.40 | 8.15 | 9.75 | 0.00 | - | 25 | 30 | 342.19% |
| ONON240517C00029000 | 2024-05-15 11:59AM EDT | 29.00 | 7.00 | 7.95 | 10.25 | 0.00 | - | 1 | 21 | 606.64% |
| ONON240517C00029500 | 2024-05-14 9:30AM EDT | 29.50 | 6.00 | 8.20 | 8.75 | 0.00 | - | 1 | 28 | 308.59% |
| ONON240517C00030000 | 2024-05-17 2:24PM EDT | 30.00 | 8.20 | 6.35 | 8.30 | +1.28 | +18.50% | 20 | 2,659 | 314.06% |
| ONON240517C00030500 | 2024-05-17 2:06PM EDT | 30.50 | 7.67 | 6.90 | 8.65 | +1.64 | +27.20% | 4 | 453 | 286.72% |
| ONON240517C00031000 | 2024-05-17 1:16PM EDT | 31.00 | 7.16 | 6.40 | 7.95 | +1.49 | +26.28% | 21 | 1,030 | 218.75% |
| ONON240517C00031500 | 2024-05-17 3:19PM EDT | 31.50 | 6.68 | 5.00 | 7.15 | +1.32 | +24.63% | 5 | 505 | 360.16% |
| ONON240517C00032000 | 2024-05-17 3:44PM EDT | 32.00 | 6.29 | 5.90 | 8.25 | +1.39 | +28.37% | 19 | 8,789 | 425.39% |
| ONON240517C00032500 | 2024-05-17 3:59PM EDT | 32.50 | 5.55 | 5.60 | 6.70 | +1.35 | +32.14% | 70 | 6,958 | 318.75% |
| ONON240517C00033000 | 2024-05-17 3:58PM EDT | 33.00 | 5.05 | 4.05 | 6.20 | +1.55 | +44.29% | 75 | 4,057 | 112.50% |
| ONON240517C00033500 | 2024-05-17 1:41PM EDT | 33.50 | 4.69 | 2.96 | 6.50 | +1.68 | +55.81% | 12 | 280 | 172.66% |
| ONON240517C00034000 | 2024-05-17 3:59PM EDT | 34.00 | 4.05 | 3.05 | 4.75 | +1.48 | +57.59% | 310 | 1,842 | 275.39% |
| ONON240517C00034500 | 2024-05-17 2:55PM EDT | 34.50 | 4.30 | 2.96 | 4.45 | +1.95 | +82.98% | 5 | 191 | 132.81% |
| ONON240517C00035000 | 2024-05-17 3:58PM EDT | 35.00 | 3.02 | 2.81 | 4.15 | +1.33 | +78.70% | 658 | 8,935 | 183.59% |
| ONON240517C00035500 | 2024-05-17 2:58PM EDT | 35.50 | 2.62 | 1.56 | 3.65 | +1.72 | +191.11% | 35 | 265 | 271.48% |
| ONON240517C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 2.13 | 2.01 | 2.40 | +1.36 | +176.62% | 447 | 5,549 | 87.50% |
| ONON240517C00036500 | 2024-05-17 3:36PM EDT | 36.50 | 1.64 | 1.43 | 1.79 | +1.16 | +241.67% | 47 | 1,714 | 90.23% |
| ONON240517C00037000 | 2024-05-17 3:41PM EDT | 37.00 | 1.27 | 0.93 | 1.29 | +1.07 | +535.00% | 914 | 6,355 | 71.48% |
| ONON240517C00037500 | 2024-05-17 3:23PM EDT | 37.50 | 0.80 | 0.45 | 0.88 | +0.71 | +788.89% | 321 | 2,255 | 64.84% |
| ONON240517C00038000 | 2024-05-17 3:59PM EDT | 38.00 | 0.18 | 0.06 | 0.18 | +0.16 | +800.00% | 886 | 853 | 13.67% |
| ONON240517C00038500 | 2024-05-17 3:31PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,192 | 224 | 13.28% |
| ONON240517C00039000 | 2024-05-17 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 44 | 4,129 | 25.78% |
| ONON240517C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 2,789 | 46.88% |
| ONON240517C00042000 | 2024-05-17 10:00AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 23 | 18 | 90.63% |
| ONON240517C00042500 | 2024-05-17 10:49AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 2,117 | 100.00% |
| ONON240517C00043000 | 2024-05-17 9:50AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,580 | 103.13% |
| ONON240517C00045000 | 2024-05-17 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 1,769 | 50.00% |
| ONON240517C00047500 | 2024-05-16 3:03PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 1,352 | 162.50% |
| ONON240517C00050000 | 2024-03-28 10:58AM EDT | 50.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 291.41% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517P00017500 | 2024-04-12 3:10PM EDT | 17.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 562.50% |
| ONON240517P00020000 | 2024-05-14 9:32AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 437.50% |
| ONON240517P00022500 | 2024-05-13 3:52PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 523 | 1,514 | 393.75% |
| ONON240517P00023000 | 2024-05-13 3:52PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 493 | 474 | 350.00% |
| ONON240517P00024000 | 2024-05-15 12:31PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 966 | 325.00% |
| ONON240517P00025000 | 2024-05-17 1:28PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,294 | 300.00% |
| ONON240517P00026000 | 2024-05-15 3:28PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 2,287 | 275.00% |
| ONON240517P00027000 | 2024-05-17 3:05PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,692 | 250.00% |
| ONON240517P00027500 | 2024-05-16 10:46AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,917 | 237.50% |
| ONON240517P00028000 | 2024-05-16 9:48AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 8,384 | 253.13% |
| ONON240517P00028500 | 2024-05-17 12:29PM EDT | 28.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 568 | 328.13% |
| ONON240517P00029000 | 2024-05-17 2:44PM EDT | 29.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 1 | 1,564 | 237.50% |
| ONON240517P00029500 | 2024-05-15 11:58AM EDT | 29.50 | 0.26 | 0.00 | 0.01 | 0.00 | - | 2 | 4,149 | 187.50% |
| ONON240517P00030000 | 2024-05-17 11:12AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,862 | 175.00% |
| ONON240517P00030500 | 2024-05-15 3:52PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 766 | 168.75% |
| ONON240517P00031000 | 2024-05-16 9:56AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 920 | 156.25% |
| ONON240517P00031500 | 2024-05-17 1:34PM EDT | 31.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 734 | 236.72% |
| ONON240517P00032000 | 2024-05-16 11:31AM EDT | 32.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 277 | 1,835 | 146.88% |
| ONON240517P00032500 | 2024-05-17 12:48PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,663 | 125.00% |
| ONON240517P00033000 | 2024-05-17 2:30PM EDT | 33.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 19 | 1,650 | 159.38% |
| ONON240517P00033500 | 2024-05-16 2:48PM EDT | 33.50 | 0.29 | 0.00 | 0.21 | 0.00 | - | 1 | 895 | 170.31% |
| ONON240517P00034000 | 2024-05-17 11:34AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 694 | 93.75% |
| ONON240517P00034500 | 2024-05-17 11:19AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 197 | 81.25% |
| ONON240517P00035000 | 2024-05-17 2:36PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 167 | 2,711 | 90.63% |
| ONON240517P00035500 | 2024-05-17 3:58PM EDT | 35.50 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 1,235 | 1,547 | 81.25% |
| ONON240517P00036000 | 2024-05-17 3:58PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 450 | 1,676 | 50.00% |
| ONON240517P00036500 | 2024-05-17 3:37PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 482 | 689 | 43.75% |
| ONON240517P00037000 | 2024-05-17 3:42PM EDT | 37.00 | 0.04 | 0.00 | 0.01 | -0.61 | -93.85% | 62 | 222 | 32.81% |
| ONON240517P00037500 | 2024-05-17 2:44PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | -0.90 | -97.83% | 120 | 833 | 20.31% |
| ONON240517P00038000 | 2024-05-17 3:38PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -1.82 | -99.45% | 285 | 37 | 5.86% |
| ONON240517P00040000 | 2024-05-15 3:19PM EDT | 40.00 | 3.75 | 1.79 | 1.99 | 0.00 | - | 20 | 46 | 82.03% |
| ONON240517P00042500 | 2024-04-02 11:51AM EDT | 42.50 | 8.40 | 7.95 | 10.30 | 0.00 | - | 1 | 2 | 803.71% |
© 2024 Yahoo. Todos los derechos reservados.