Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.374,62 +165,99 (+0,27%)
On Holding AG (ONON)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240607C00025000 | 2024-05-14 11:08AM EDT | 25.00 | 10.70 | 15.50 | 19.75 | 0.00 | - | 2 | 2 | 196.88% |
| ONON240607C00028000 | 2024-05-14 9:32AM EDT | 28.00 | 9.00 | 12.50 | 16.75 | 0.00 | - | 1 | 1 | 159.38% |
| ONON240607C00029000 | 2024-05-15 10:22AM EDT | 29.00 | 8.20 | 11.50 | 15.75 | 0.00 | - | 5 | 5 | 147.66% |
| ONON240607C00030000 | 2024-05-14 1:40PM EDT | 30.00 | 6.50 | 10.50 | 14.75 | 0.00 | - | 6 | 6 | 136.72% |
| ONON240607C00031000 | 2024-05-17 11:13AM EDT | 31.00 | 7.00 | 9.50 | 13.75 | 0.00 | - | 1 | 19 | 125.39% |
| ONON240607C00032000 | 2024-05-29 1:51PM EDT | 32.00 | 10.52 | 8.80 | 12.65 | 0.00 | - | 1 | 41 | 133.98% |
| ONON240607C00032500 | 2024-05-29 1:01PM EDT | 32.50 | 10.00 | 8.20 | 12.00 | 0.00 | - | 2 | 7 | 103.13% |
| ONON240607C00033000 | 2024-05-31 12:46PM EDT | 33.00 | 9.55 | 7.80 | 11.75 | +0.09 | +0.95% | 1 | 150 | 129.30% |
| ONON240607C00034000 | 2024-05-28 9:46AM EDT | 34.00 | 7.10 | 6.80 | 9.70 | 0.00 | - | 2 | 22 | 194.73% |
| ONON240607C00035000 | 2024-05-28 9:53AM EDT | 35.00 | 6.15 | 5.80 | 9.70 | 0.00 | - | 10 | 41 | 102.34% |
| ONON240607C00036000 | 2024-05-31 3:32PM EDT | 36.00 | 6.28 | 5.95 | 8.65 | -0.52 | -7.65% | 4 | 337 | 136.23% |
| ONON240607C00037000 | 2024-05-29 11:47AM EDT | 37.00 | 5.60 | 4.10 | 7.70 | +0.35 | +6.67% | 3 | 63 | 92.77% |
| ONON240607C00037500 | 2024-05-29 10:43AM EDT | 37.50 | 4.85 | 4.15 | 7.25 | 0.00 | - | 7 | 8 | 107.72% |
| ONON240607C00038000 | 2024-05-31 11:37AM EDT | 38.00 | 4.55 | 3.00 | 5.30 | -0.15 | -3.19% | 3 | 77 | 106.74% |
| ONON240607C00038500 | 2024-05-31 3:04PM EDT | 38.50 | 4.14 | 2.31 | 5.90 | +1.41 | +51.65% | 12 | 12 | 157.52% |
| ONON240607C00039000 | 2024-05-29 10:35AM EDT | 39.00 | 3.75 | 2.38 | 4.75 | +0.25 | +7.14% | 4 | 38 | 115.92% |
| ONON240607C00039500 | 2024-05-31 12:58PM EDT | 39.50 | 3.39 | 2.32 | 3.30 | +0.97 | +40.08% | 6 | 11 | 54.10% |
| ONON240607C00040000 | 2024-05-31 3:57PM EDT | 40.00 | 2.82 | 2.37 | 2.91 | +0.14 | +5.22% | 105 | 209 | 54.88% |
| ONON240607C00040500 | 2024-05-31 12:58PM EDT | 40.50 | 2.46 | 2.05 | 2.48 | +0.34 | +16.04% | 6 | 148 | 52.05% |
| ONON240607C00041000 | 2024-05-31 12:20PM EDT | 41.00 | 1.68 | 1.71 | 1.98 | -0.35 | -17.24% | 44 | 305 | 44.73% |
| ONON240607C00041500 | 2024-05-31 10:51AM EDT | 41.50 | 1.57 | 1.29 | 1.59 | -0.49 | -23.79% | 13 | 191 | 42.38% |
| ONON240607C00042000 | 2024-05-31 3:46PM EDT | 42.00 | 1.23 | 1.12 | 1.19 | -0.10 | -7.52% | 54 | 208 | 38.28% |
| ONON240607C00042500 | 2024-05-31 3:59PM EDT | 42.50 | 0.87 | 0.84 | 0.87 | -0.13 | -13.00% | 256 | 1,269 | 36.18% |
| ONON240607C00043000 | 2024-05-31 3:51PM EDT | 43.00 | 0.63 | 0.61 | 0.67 | -0.11 | -14.86% | 190 | 492 | 37.31% |
| ONON240607C00043500 | 2024-05-31 12:51PM EDT | 43.50 | 0.52 | 0.44 | 0.49 | -0.14 | -21.21% | 26 | 141 | 37.40% |
| ONON240607C00044000 | 2024-05-31 3:26PM EDT | 44.00 | 0.33 | 0.19 | 0.36 | -0.13 | -28.26% | 39 | 330 | 38.09% |
| ONON240607C00044500 | 2024-05-31 3:51PM EDT | 44.50 | 0.30 | 0.21 | 0.44 | -0.06 | -16.67% | 167 | 56 | 48.54% |
| ONON240607C00045000 | 2024-05-31 11:56AM EDT | 45.00 | 0.15 | 0.03 | 0.21 | -0.08 | -34.78% | 10 | 510 | 40.92% |
| ONON240607C00045500 | 2024-05-31 11:23AM EDT | 45.50 | 0.13 | 0.10 | 0.41 | -0.04 | -23.53% | 2 | 16 | 58.79% |
| ONON240607C00046000 | 2024-05-31 10:33AM EDT | 46.00 | 0.08 | 0.06 | 0.11 | -0.13 | -61.90% | 11 | 33 | 42.38% |
| ONON240607C00046500 | 2024-05-31 3:30PM EDT | 46.50 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 5 | 2 | 44.34% |
| ONON240607C00047000 | 2024-05-31 1:19PM EDT | 47.00 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 1 | 1 | 47.07% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240607P00022000 | 2024-05-14 9:36AM EDT | 22.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 358.20% |
| ONON240607P00024000 | 2024-05-28 10:09AM EDT | 24.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 1 | 34 | 349.22% |
| ONON240607P00025000 | 2024-05-28 12:50PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 46 | 146.88% |
| ONON240607P00026000 | 2024-05-28 2:09PM EDT | 26.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 1 | 10 | 314.84% |
| ONON240607P00027000 | 2024-05-16 9:30AM EDT | 27.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 15 | 18 | 176.17% |
| ONON240607P00028000 | 2024-05-31 11:52AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 145 | 7 | 112.50% |
| ONON240607P00029000 | 2024-05-31 3:39PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 214 | 16 | 100.00% |
| ONON240607P00030000 | 2024-05-15 11:54AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 24 | 125.00% |
| ONON240607P00031000 | 2024-05-17 11:38AM EDT | 31.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 28 | 31 | 140.63% |
| ONON240607P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 15 | 199.80% |
| ONON240607P00033000 | 2024-05-22 12:32PM EDT | 33.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 200 | 97.66% |
| ONON240607P00034000 | 2024-05-17 11:38AM EDT | 34.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 28 | 67 | 114.65% |
| ONON240607P00034500 | 2024-05-24 3:04PM EDT | 34.50 | 0.05 | 0.01 | 0.96 | 0.00 | - | 1 | 3 | 136.33% |
| ONON240607P00035000 | 2024-05-31 3:42PM EDT | 35.00 | 0.02 | 0.00 | 0.24 | -0.04 | -66.67% | 10 | 33 | 89.84% |
| ONON240607P00035500 | 2024-05-28 11:31AM EDT | 35.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 27 | 63.28% |
| ONON240607P00036000 | 2024-05-30 3:39PM EDT | 36.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 29 | 99 | 117.19% |
| ONON240607P00036500 | 2024-05-29 1:24PM EDT | 36.50 | 0.07 | 0.01 | 0.56 | 0.00 | - | 1 | 4 | 92.38% |
| ONON240607P00037000 | 2024-05-30 11:21AM EDT | 37.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 45 | 56.25% |
| ONON240607P00037500 | 2024-05-29 9:49AM EDT | 37.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 50.78% |
| ONON240607P00038000 | 2024-05-31 3:16PM EDT | 38.00 | 0.05 | 0.02 | 0.07 | -0.07 | -58.33% | 17 | 94 | 51.56% |
| ONON240607P00038500 | 2024-05-31 10:20AM EDT | 38.50 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 5 | 187 | 48.24% |
| ONON240607P00039000 | 2024-05-29 9:36AM EDT | 39.00 | 0.07 | 0.04 | 0.27 | -0.17 | -70.83% | 2 | 28 | 51.37% |
| ONON240607P00039500 | 2024-05-31 3:54PM EDT | 39.50 | 0.12 | 0.06 | 0.39 | +0.01 | +9.09% | 6 | 26 | 51.47% |
| ONON240607P00040000 | 2024-05-31 3:57PM EDT | 40.00 | 0.16 | 0.11 | 0.27 | -0.01 | -5.88% | 66 | 151 | 48.54% |
| ONON240607P00040500 | 2024-05-31 1:21PM EDT | 40.50 | 0.21 | 0.16 | 0.23 | -0.06 | -22.22% | 6 | 54 | 39.65% |
| ONON240607P00041000 | 2024-05-31 3:36PM EDT | 41.00 | 0.29 | 0.25 | 0.45 | -0.06 | -17.14% | 30 | 71 | 45.31% |
| ONON240607P00041500 | 2024-05-31 3:27PM EDT | 41.50 | 0.40 | 0.35 | 0.43 | -0.18 | -31.03% | 70 | 195 | 36.62% |
| ONON240607P00042000 | 2024-05-31 3:54PM EDT | 42.00 | 0.54 | 0.52 | 0.62 | -0.17 | -23.94% | 295 | 274 | 37.01% |
| ONON240607P00042500 | 2024-05-31 3:59PM EDT | 42.50 | 0.78 | 0.74 | 0.80 | -0.17 | -17.89% | 1,305 | 148 | 34.86% |
| ONON240607P00043000 | 2024-05-31 3:46PM EDT | 43.00 | 1.18 | 1.00 | 1.09 | -0.05 | -4.07% | 712 | 342 | 35.55% |
| ONON240607P00043500 | 2024-05-31 3:50PM EDT | 43.50 | 1.31 | 1.33 | 1.41 | -0.22 | -14.38% | 105 | 106 | 35.55% |
| ONON240607P00044000 | 2024-05-31 12:08PM EDT | 44.00 | 1.80 | 1.49 | 1.86 | +0.04 | +2.27% | 19 | 6 | 40.14% |
| ONON240607P00044500 | 2024-05-31 2:50PM EDT | 44.50 | 2.04 | 1.49 | 2.38 | +0.39 | +23.64% | 18 | 3 | 47.56% |
