Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.293,89 +3.325,67 (+5,94%)
On Holding AG (ONON)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240510C00027000 | 2024-04-19 9:49AM EDT | 27.00 | 6.20 | 4.50 | 6.45 | 0.00 | - | 3 | 3 | 110.16% |
| ONON240510C00030000 | 2024-04-18 11:17AM EDT | 30.00 | 3.70 | 3.20 | 4.35 | 0.00 | - | 20 | 12 | 94.53% |
| ONON240510C00030500 | 2024-04-26 12:45PM EDT | 30.50 | 2.45 | 2.69 | 4.15 | 0.00 | - | 3 | 5 | 95.80% |
| ONON240510C00031000 | 2024-05-02 9:32AM EDT | 31.00 | 1.40 | 2.30 | 2.73 | 0.00 | - | 1 | 57 | 56.06% |
| ONON240510C00031500 | 2024-05-02 3:18PM EDT | 31.50 | 1.39 | 1.74 | 2.14 | 0.00 | - | 6 | 29 | 57.03% |
| ONON240510C00032000 | 2024-05-03 11:32AM EDT | 32.00 | 1.62 | 1.48 | 1.80 | +0.54 | +50.00% | 20 | 475 | 58.01% |
| ONON240510C00032500 | 2024-05-03 3:48PM EDT | 32.50 | 1.10 | 1.15 | 1.20 | +0.23 | +26.44% | 51 | 549 | 41.41% |
| ONON240510C00033000 | 2024-05-03 2:44PM EDT | 33.00 | 0.79 | 0.86 | 0.90 | +0.19 | +31.67% | 45 | 1,019 | 41.41% |
| ONON240510C00033500 | 2024-05-03 3:08PM EDT | 33.50 | 0.50 | 0.59 | 0.64 | +0.18 | +56.25% | 21 | 618 | 40.63% |
| ONON240510C00034000 | 2024-05-03 3:23PM EDT | 34.00 | 0.38 | 0.38 | 0.43 | +0.11 | +40.74% | 54 | 401 | 39.75% |
| ONON240510C00034500 | 2024-05-03 3:59PM EDT | 34.50 | 0.27 | 0.24 | 0.40 | +0.07 | +35.00% | 165 | 405 | 47.07% |
| ONON240510C00035000 | 2024-05-03 3:57PM EDT | 35.00 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 314 | 213 | 39.65% |
| ONON240510C00036000 | 2024-05-03 2:26PM EDT | 36.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 7 | 336 | 40.43% |
| ONON240510C00037000 | 2024-05-03 12:18PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 8 | 32 | 42.97% |
| ONON240510C00038000 | 2024-05-01 2:29PM EDT | 38.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 5 | 58.20% |
| ONON240510C00040000 | 2024-04-18 1:11PM EDT | 40.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 57.81% |
| ONON240510C00041000 | 2024-04-03 2:35PM EDT | 41.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 64.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240510P00025000 | 2024-04-19 1:48PM EDT | 25.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 201.37% |
| ONON240510P00027500 | 2024-05-02 12:05PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 20 | 64.06% |
| ONON240510P00028000 | 2024-04-29 3:17PM EDT | 28.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 24 | 27 | 142.77% |
| ONON240510P00029000 | 2024-04-30 1:02PM EDT | 29.00 | 0.14 | 0.02 | 0.05 | 0.00 | - | 1 | 17 | 55.47% |
| ONON240510P00029500 | 2024-05-01 11:04AM EDT | 29.50 | 0.29 | 0.01 | 0.11 | 0.00 | - | 33 | 38 | 55.47% |
| ONON240510P00030000 | 2024-05-03 2:39PM EDT | 30.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 9 | 56 | 47.27% |
| ONON240510P00031000 | 2024-05-03 12:50PM EDT | 31.00 | 0.14 | 0.07 | 0.10 | -0.16 | -53.33% | 5 | 493 | 41.80% |
| ONON240510P00031500 | 2024-05-03 12:52PM EDT | 31.50 | 0.20 | 0.11 | 0.16 | -0.22 | -52.38% | 4 | 158 | 40.63% |
| ONON240510P00032000 | 2024-05-03 3:39PM EDT | 32.00 | 0.43 | 0.22 | 0.25 | -0.19 | -30.65% | 170 | 264 | 39.45% |
| ONON240510P00032500 | 2024-05-03 2:44PM EDT | 32.50 | 0.43 | 0.36 | 0.40 | -0.30 | -41.10% | 15 | 56 | 39.65% |
| ONON240510P00033000 | 2024-05-03 3:18PM EDT | 33.00 | 0.64 | 0.55 | 0.59 | -0.53 | -45.30% | 62 | 46 | 39.16% |
| ONON240510P00034000 | 2024-05-03 11:55AM EDT | 34.00 | 1.19 | 1.09 | 1.15 | -0.28 | -19.05% | 56 | 4 | 39.16% |
| ONON240510P00035000 | 2024-04-30 2:54PM EDT | 35.00 | 3.25 | 1.68 | 1.95 | 0.00 | - | 1 | 5 | 42.77% |
| ONON240510P00036000 | 2024-05-02 3:57PM EDT | 36.00 | 3.38 | 2.62 | 3.10 | 0.00 | - | 26 | 255 | 68.26% |
| ONON240510P00037000 | 2024-04-12 9:31AM EDT | 37.00 | 4.90 | 2.14 | 4.70 | 0.00 | - | 1 | 1 | 123.14% |
