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
62.317,72 +141,55 (+0,23%)
On Holding AG (ONON)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240614C00030000 | 2024-05-29 1:26PM EDT | 30.00 | 12.50 | 11.80 | 14.80 | 0.00 | - | 1 | 12 | 161.33% |
| ONON240614C00031000 | 2024-05-14 9:34AM EDT | 31.00 | 5.09 | 10.00 | 13.80 | 0.00 | - | 1 | 4 | 120.90% |
| ONON240614C00032000 | 2024-05-29 9:39AM EDT | 32.00 | 10.00 | 8.90 | 12.70 | 0.00 | - | 1 | 28 | 102.54% |
| ONON240614C00033000 | 2024-05-31 12:28PM EDT | 33.00 | 9.64 | 7.80 | 11.75 | +1.24 | +14.76% | 5 | 27 | 91.41% |
| ONON240614C00034000 | 2024-05-16 10:45AM EDT | 34.00 | 3.79 | 7.15 | 10.55 | 0.00 | - | 7 | 31 | 88.96% |
| ONON240614C00034500 | 2024-05-28 12:16PM EDT | 34.50 | 8.20 | 6.35 | 10.25 | 0.00 | - | 5 | 5 | 80.66% |
| ONON240614C00035000 | 2024-05-29 11:48AM EDT | 35.00 | 7.35 | 6.85 | 9.65 | 0.00 | - | 3 | 279 | 104.20% |
| ONON240614C00036000 | 2024-05-17 1:43PM EDT | 36.00 | 2.97 | 5.80 | 8.75 | 0.00 | - | 21 | 51 | 95.12% |
| ONON240614C00037000 | 2024-05-31 11:43AM EDT | 37.00 | 5.60 | 4.65 | 7.70 | -0.48 | -7.89% | 5 | 90 | 80.08% |
| ONON240614C00038000 | 2024-05-29 3:44PM EDT | 38.00 | 5.02 | 3.70 | 6.80 | 0.00 | - | 1 | 32 | 73.34% |
| ONON240614C00038500 | 2024-05-30 11:00AM EDT | 38.50 | 4.33 | 2.84 | 6.35 | 0.00 | - | 3 | 3 | 61.43% |
| ONON240614C00039000 | 2024-05-30 1:05PM EDT | 39.00 | 3.86 | 2.96 | 5.45 | 0.00 | - | 8 | 37 | 61.04% |
| ONON240614C00040000 | 2024-05-31 1:11PM EDT | 40.00 | 3.33 | 2.79 | 3.75 | +0.23 | +7.42% | 3 | 50 | 53.03% |
| ONON240614C00040500 | 2024-05-28 1:02PM EDT | 40.50 | 2.15 | 2.29 | 3.40 | 0.00 | - | 5 | 5 | 50.10% |
| ONON240614C00041000 | 2024-05-31 10:31AM EDT | 41.00 | 1.95 | 2.00 | 2.49 | -0.60 | -23.53% | 1 | 35 | 49.17% |
| ONON240614C00041500 | 2024-05-29 11:34AM EDT | 41.50 | 1.85 | 1.81 | 2.14 | 0.00 | - | - | 173 | 47.71% |
| ONON240614C00042000 | 2024-05-31 2:29PM EDT | 42.00 | 1.69 | 1.41 | 1.69 | -0.03 | -1.74% | 16 | 24 | 42.48% |
| ONON240614C00042500 | 2024-05-31 3:44PM EDT | 42.50 | 1.39 | 1.12 | 1.57 | -0.11 | -7.33% | 7 | 16 | 46.68% |
| ONON240614C00043000 | 2024-05-31 2:14PM EDT | 43.00 | 1.25 | 0.90 | 1.15 | +0.07 | +5.93% | 17 | 37 | 40.92% |
| ONON240614C00043500 | 2024-05-31 1:12PM EDT | 43.50 | 1.08 | 0.68 | 1.01 | -0.19 | -14.96% | 4 | 31 | 42.82% |
| ONON240614C00044000 | 2024-05-30 12:51PM EDT | 44.00 | 0.90 | 0.48 | 1.09 | 0.00 | - | 17 | 113 | 50.98% |
| ONON240614C00045000 | 2024-05-31 3:36PM EDT | 45.00 | 0.48 | 0.27 | 0.52 | -0.07 | -12.73% | 143 | 21 | 41.70% |
| ONON240614C00046000 | 2024-05-31 3:40PM EDT | 46.00 | 0.30 | 0.06 | 0.77 | -0.13 | -30.23% | 100 | 1 | 59.38% |
| ONON240614C00048000 | 2024-05-31 11:14AM EDT | 48.00 | 0.13 | 0.08 | 0.50 | -0.08 | -38.10% | 3 | 3 | 53.32% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240614P00024000 | 2024-05-28 9:30AM EDT | 24.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 8 | 16 | 261.82% |
| ONON240614P00025000 | 2024-05-14 10:13AM EDT | 25.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 247.46% |
| ONON240614P00026000 | 2024-05-15 9:37AM EDT | 26.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 1 | 222.66% |
| ONON240614P00027000 | 2024-05-20 9:55AM EDT | 27.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 209.38% |
| ONON240614P00028000 | 2024-05-15 3:59PM EDT | 28.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 196.58% |
| ONON240614P00029000 | 2024-05-23 12:51PM EDT | 29.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 193.55% |
| ONON240614P00030000 | 2024-05-20 1:08PM EDT | 30.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 4 | 9 | 181.05% |
| ONON240614P00031000 | 2024-05-14 2:41PM EDT | 31.00 | 0.23 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 160.16% |
| ONON240614P00032000 | 2024-05-20 12:24PM EDT | 32.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 11 | 156.84% |
| ONON240614P00033000 | 2024-05-17 2:42PM EDT | 33.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 103 | 92.77% |
| ONON240614P00034000 | 2024-05-30 3:49PM EDT | 34.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 8 | 164 | 102.44% |
| ONON240614P00035000 | 2024-05-28 3:05PM EDT | 35.00 | 0.05 | 0.02 | 1.24 | 0.00 | - | 1 | 20 | 99.90% |
| ONON240614P00036000 | 2024-05-29 2:04PM EDT | 36.00 | 0.09 | 0.03 | 0.92 | 0.00 | - | 100 | 187 | 81.45% |
| ONON240614P00037000 | 2024-05-30 3:49PM EDT | 37.00 | 0.12 | 0.06 | 0.53 | 0.00 | - | 8 | 13 | 61.72% |
| ONON240614P00037500 | 2024-05-31 3:59PM EDT | 37.50 | 0.14 | 0.07 | 0.95 | -0.08 | -36.36% | 4 | 1 | 69.04% |
| ONON240614P00038000 | 2024-05-28 10:01AM EDT | 38.00 | 0.49 | 0.09 | 0.34 | 0.00 | - | 46 | 113 | 55.66% |
| ONON240614P00039000 | 2024-05-31 3:45PM EDT | 39.00 | 0.20 | 0.17 | 1.73 | -0.25 | -55.56% | 10 | 11 | 72.27% |
| ONON240614P00039500 | 2024-05-31 2:43PM EDT | 39.50 | 0.29 | 0.24 | 1.28 | -0.04 | -12.12% | 1 | 1 | 59.57% |
| ONON240614P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 0.37 | 0.32 | 0.42 | -0.02 | -5.13% | 10 | 29 | 40.92% |
| ONON240614P00040500 | 2024-05-29 2:27PM EDT | 40.50 | 0.63 | 0.43 | 0.93 | 0.00 | - | - | 6 | 54.49% |
| ONON240614P00041000 | 2024-05-31 3:06PM EDT | 41.00 | 0.61 | 0.56 | 0.72 | -0.03 | -4.69% | 7 | 41 | 41.50% |
| ONON240614P00042000 | 2024-05-31 10:44AM EDT | 42.00 | 0.93 | 0.72 | 1.02 | -0.12 | -11.43% | 11 | 4 | 38.53% |
| ONON240614P00042500 | 2024-05-31 3:56PM EDT | 42.50 | 1.19 | 0.96 | 1.32 | -0.10 | -7.75% | 34 | 36 | 40.33% |
| ONON240614P00043000 | 2024-05-29 3:44PM EDT | 43.00 | 1.47 | 1.21 | 1.54 | 0.00 | - | - | 65 | 38.82% |
| ONON240614P00044000 | 2024-05-29 3:50PM EDT | 44.00 | 2.14 | 1.82 | 2.65 | 0.00 | - | - | 13 | 54.10% |
