Deutsche Märkte öffnen in 6 Stunden 24 Minuten
Nikkei 225
39.580,65 +239,11 (+0,61%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,69 +17,55 (+1,39%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
On Holding AG (ONON)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240628C00025000 | 2024-05-14 9:42AM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ONON240628C00026000 | 2024-05-10 12:39PM EDT | 26.00 | 5.45 | 14.60 | 18.15 | 0.00 | - | - | 4 | 1,258.59% |
| ONON240628C00028000 | 2024-06-25 9:55AM EDT | 28.00 | 10.83 | 10.45 | 13.05 | 0.00 | - | 1 | 1 | 587.50% |
| ONON240628C00029000 | 2024-06-06 12:43PM EDT | 29.00 | 13.15 | 9.75 | 12.00 | 0.00 | - | 4 | 4 | 571.88% |
| ONON240628C00030000 | 2024-05-14 9:34AM EDT | 30.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ONON240628C00031000 | 2024-06-20 2:14PM EDT | 31.00 | 10.56 | 7.80 | 9.75 | 0.00 | - | 3 | 4 | 458.20% |
| ONON240628C00032000 | 2024-06-27 12:47PM EDT | 32.00 | 8.70 | 5.05 | 7.90 | +1.80 | +26.09% | 4 | 17 | 439.45% |
| ONON240628C00033000 | 2024-06-21 2:29PM EDT | 33.00 | 6.40 | 5.45 | 7.85 | 0.00 | - | 9 | 10 | 346.09% |
| ONON240628C00034000 | 2024-06-17 2:56PM EDT | 34.00 | 8.29 | 4.70 | 7.10 | 0.00 | - | 1 | 6 | 350.39% |
| ONON240628C00035000 | 2024-06-24 3:11PM EDT | 35.00 | 4.44 | 2.79 | 5.85 | 0.00 | - | 10 | 6 | 198.44% |
| ONON240628C00036000 | 2024-06-21 3:39PM EDT | 36.00 | 3.60 | 1.94 | 5.15 | 0.00 | - | 1 | 9 | 203.52% |
| ONON240628C00036500 | 2024-06-26 3:16PM EDT | 36.50 | 2.00 | 1.79 | 4.65 | 0.00 | - | 150 | 150 | 210.16% |
| ONON240628C00037000 | 2024-06-26 11:43AM EDT | 37.00 | 2.16 | 0.40 | 4.20 | 0.00 | - | 14 | 31 | 121.48% |
| ONON240628C00037500 | 2024-06-21 2:30PM EDT | 37.50 | 2.14 | 0.61 | 3.50 | 0.00 | - | 1 | 1 | 141.41% |
| ONON240628C00038000 | 2024-06-27 3:14PM EDT | 38.00 | 1.40 | 0.00 | 3.20 | +0.34 | +32.08% | 167 | 38 | 124.61% |
| ONON240628C00038500 | 2024-06-27 3:38PM EDT | 38.50 | 0.95 | 0.86 | 1.05 | +0.32 | +50.79% | 781 | 184 | 81.05% |
| ONON240628C00039000 | 2024-06-27 3:58PM EDT | 39.00 | 0.64 | 0.61 | 0.92 | +0.29 | +82.86% | 909 | 862 | 91.99% |
| ONON240628C00039500 | 2024-06-27 3:59PM EDT | 39.50 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 963 | 444 | 73.83% |
| ONON240628C00040000 | 2024-06-27 3:51PM EDT | 40.00 | 0.23 | 0.19 | 0.25 | +0.06 | +35.29% | 703 | 733 | 70.31% |
| ONON240628C00040500 | 2024-06-27 3:15PM EDT | 40.50 | 0.16 | 0.00 | 0.35 | +0.07 | +77.78% | 47 | 1,072 | 80.47% |
| ONON240628C00041000 | 2024-06-27 3:15PM EDT | 41.00 | 0.10 | 0.08 | 0.11 | -0.11 | -52.38% | 350 | 539 | 78.91% |
| ONON240628C00041500 | 2024-06-27 2:09PM EDT | 41.50 | 0.06 | 0.04 | 0.13 | +0.02 | +50.00% | 5 | 298 | 89.84% |
| ONON240628C00042000 | 2024-06-27 1:54PM EDT | 42.00 | 0.05 | 0.01 | 0.20 | +0.01 | +25.00% | 1 | 424 | 107.81% |
| ONON240628C00042500 | 2024-06-26 3:03PM EDT | 42.50 | 0.01 | 0.01 | 0.58 | 0.00 | - | 4 | 92 | 164.06% |
| ONON240628C00043000 | 2024-06-25 3:46PM EDT | 43.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 1 | 79 | 174.22% |
| ONON240628C00043500 | 2024-06-27 12:29PM EDT | 43.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 288 | 104.69% |
| ONON240628C00044000 | 2024-06-26 9:57AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 138 | 132.81% |
| ONON240628C00044500 | 2024-06-25 10:26AM EDT | 44.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 40 | 282.81% |
| ONON240628C00045000 | 2024-06-27 12:25PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 131 | 109.38% |
| ONON240628C00045500 | 2024-06-20 1:04PM EDT | 45.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | 14 | 28 | 310.94% |
| ONON240628C00046000 | 2024-06-27 2:16PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 27 | 134.38% |
| ONON240628C00046500 | 2024-06-17 12:44PM EDT | 46.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 4 | 337.50% |
| ONON240628C00047000 | 2024-06-21 10:11AM EDT | 47.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 5 | 29 | 350.00% |
| ONON240628C00047500 | 2024-06-24 9:53AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 9 | 165.63% |
| ONON240628C00048000 | 2024-06-24 9:37AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 162.50% |
| ONON240628C00050000 | 2024-06-21 9:59AM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 421.09% |
| ONON240628C00051000 | 2024-06-21 9:50AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 21 | 206.25% |
| ONON240628C00052000 | 2024-06-21 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 280 | 283 | 218.75% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240628P00024000 | 2024-05-13 3:42PM EDT | 24.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 659.38% |
| ONON240628P00025000 | 2024-05-13 3:42PM EDT | 25.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 613.28% |
| ONON240628P00027000 | 2024-06-17 1:51PM EDT | 27.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 610.55% |
| ONON240628P00028000 | 2024-05-10 11:19AM EDT | 28.00 | 1.30 | 0.00 | 0.04 | 0.00 | - | - | 17 | 281.25% |
| ONON240628P00029000 | 2024-06-27 11:34AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 101 | 7 | 231.25% |
| ONON240628P00030000 | 2024-06-27 11:34AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.26 | -96.30% | 101 | 1 | 209.38% |
| ONON240628P00032000 | 2024-06-27 11:15AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 249 | 162.50% |
| ONON240628P00033000 | 2024-06-27 3:26PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 128 | 3 | 131.25% |
| ONON240628P00034000 | 2024-06-04 12:26PM EDT | 34.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 8 | 16 | 307.42% |
| ONON240628P00035000 | 2024-06-27 9:53AM EDT | 35.00 | 0.39 | 0.00 | 0.44 | +0.31 | +387.50% | 1 | 40 | 181.64% |
| ONON240628P00036000 | 2024-06-27 10:48AM EDT | 36.00 | 0.05 | 0.00 | 1.28 | +0.01 | +25.00% | 5 | 34 | 224.22% |
| ONON240628P00036500 | 2024-06-25 1:36PM EDT | 36.50 | 0.12 | 0.00 | 0.24 | 0.00 | - | 110 | 113 | 107.03% |
| ONON240628P00037000 | 2024-06-27 11:24AM EDT | 37.00 | 0.16 | 0.00 | 1.19 | +0.06 | +60.00% | 292 | 46 | 173.83% |
| ONON240628P00037500 | 2024-06-27 12:46PM EDT | 37.50 | 0.13 | 0.04 | 0.15 | -0.07 | -35.00% | 120 | 165 | 69.53% |
| ONON240628P00038000 | 2024-06-27 3:33PM EDT | 38.00 | 0.13 | 0.12 | 0.26 | -0.22 | -62.86% | 415 | 444 | 69.73% |
| ONON240628P00038500 | 2024-06-27 3:52PM EDT | 38.50 | 0.32 | 0.29 | 0.41 | -0.28 | -46.67% | 297 | 337 | 71.29% |
| ONON240628P00039000 | 2024-06-27 3:58PM EDT | 39.00 | 0.61 | 0.56 | 0.64 | -0.29 | -32.22% | 1,145 | 451 | 75.39% |
| ONON240628P00039500 | 2024-06-27 3:49PM EDT | 39.50 | 0.84 | 0.76 | 0.92 | -0.31 | -26.96% | 220 | 370 | 70.12% |
| ONON240628P00040000 | 2024-06-27 3:38PM EDT | 40.00 | 1.06 | 1.03 | 1.31 | -0.45 | -29.80% | 183 | 553 | 67.19% |
| ONON240628P00040500 | 2024-06-27 2:17PM EDT | 40.50 | 1.42 | 1.21 | 2.05 | -0.86 | -37.72% | 16 | 111 | 77.73% |
| ONON240628P00041000 | 2024-06-27 3:17PM EDT | 41.00 | 2.33 | 1.97 | 2.30 | -0.24 | -9.34% | 73 | 1,533 | 94.14% |
| ONON240628P00041500 | 2024-06-27 1:05PM EDT | 41.50 | 2.69 | 0.97 | 2.96 | -0.38 | -12.38% | 6 | 159 | 165.23% |
| ONON240628P00042000 | 2024-06-27 3:33PM EDT | 42.00 | 2.88 | 2.40 | 4.65 | -0.62 | -17.71% | 8 | 365 | 192.58% |
| ONON240628P00042500 | 2024-06-27 1:49PM EDT | 42.50 | 3.20 | 2.87 | 3.70 | -0.94 | -22.71% | 48 | 157 | 150.78% |
| ONON240628P00043000 | 2024-06-27 10:43AM EDT | 43.00 | 5.00 | 2.93 | 6.00 | +1.05 | +26.58% | 4 | 72 | 214.84% |
| ONON240628P00043500 | 2024-06-27 12:50PM EDT | 43.50 | 4.90 | 2.75 | 6.50 | -0.18 | -3.54% | 1 | 10 | 158.98% |
| ONON240628P00044000 | 2024-06-26 9:36AM EDT | 44.00 | 5.47 | 3.85 | 6.80 | 0.00 | - | 3 | 9 | 217.58% |
| ONON240628P00044500 | 2024-06-21 3:46PM EDT | 44.50 | 4.85 | 4.90 | 7.30 | 0.00 | - | 14 | 1 | 282.03% |
| ONON240628P00045000 | 2024-06-20 2:18PM EDT | 45.00 | 3.60 | 5.60 | 7.85 | 0.00 | - | 1 | 0 | 317.58% |
