Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
39.651,23 +309,69 (+0,79%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.282,03 +15,88 (+1,25%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
On Holding AG (ONON)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240705C00030000 | 2024-05-30 9:30AM EDT | 30.00 | 13.25 | 7.95 | 9.60 | 0.00 | - | 10 | 10 | 162.50% |
| ONON240705C00032000 | 2024-05-29 2:09PM EDT | 32.00 | 10.90 | 6.20 | 9.25 | 0.00 | - | 1 | 1 | 142.77% |
| ONON240705C00033000 | 2024-06-14 11:52AM EDT | 33.00 | 8.99 | 4.10 | 6.80 | 0.00 | - | 5 | 5 | 132.91% |
| ONON240705C00035000 | 2024-06-24 3:11PM EDT | 35.00 | 4.50 | 3.35 | 4.85 | 0.00 | - | 10 | 11 | 105.08% |
| ONON240705C00036000 | 2024-06-21 3:48PM EDT | 36.00 | 3.96 | 2.82 | 3.30 | 0.00 | - | 1 | 11 | 55.86% |
| ONON240705C00037000 | 2024-06-25 2:42PM EDT | 37.00 | 1.97 | 2.01 | 3.90 | 0.00 | - | 7 | 8 | 78.32% |
| ONON240705C00038000 | 2024-06-27 2:16PM EDT | 38.00 | 1.66 | 1.34 | 2.49 | -0.30 | -15.31% | 23 | 22 | 58.79% |
| ONON240705C00038500 | 2024-06-27 2:49PM EDT | 38.50 | 1.19 | 1.15 | 1.24 | +0.25 | +26.60% | 29 | 30 | 41.60% |
| ONON240705C00039000 | 2024-06-27 2:44PM EDT | 39.00 | 1.01 | 0.87 | 0.98 | +0.35 | +53.03% | 41 | 35 | 41.90% |
| ONON240705C00039500 | 2024-06-27 3:49PM EDT | 39.50 | 0.69 | 0.66 | 0.73 | -0.36 | -34.29% | 95 | 38 | 40.82% |
| ONON240705C00040000 | 2024-06-27 3:24PM EDT | 40.00 | 0.56 | 0.48 | 0.53 | +0.15 | +36.59% | 84 | 125 | 40.14% |
| ONON240705C00040500 | 2024-06-27 3:03PM EDT | 40.50 | 0.40 | 0.17 | 0.41 | +0.17 | +73.91% | 75 | 100 | 41.50% |
| ONON240705C00041000 | 2024-06-27 2:42PM EDT | 41.00 | 0.29 | 0.06 | 0.32 | +0.09 | +45.00% | 29 | 94 | 42.97% |
| ONON240705C00041500 | 2024-06-27 1:40PM EDT | 41.50 | 0.20 | 0.17 | 0.27 | +0.07 | +53.85% | 6 | 1,196 | 45.70% |
| ONON240705C00042000 | 2024-06-27 2:07PM EDT | 42.00 | 0.14 | 0.11 | 0.15 | -0.10 | -41.67% | 3 | 622 | 42.19% |
| ONON240705C00042500 | 2024-06-27 2:19PM EDT | 42.50 | 0.10 | 0.08 | 0.11 | -0.11 | -52.38% | 29 | 334 | 43.16% |
| ONON240705C00043000 | 2024-06-26 3:24PM EDT | 43.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 44 | 322 | 45.12% |
| ONON240705C00043500 | 2024-06-27 11:37AM EDT | 43.50 | 0.10 | 0.02 | 0.10 | -0.02 | -16.67% | 2 | 12 | 50.39% |
| ONON240705C00044000 | 2024-06-27 11:37AM EDT | 44.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 54.30% |
| ONON240705C00044500 | 2024-06-26 10:10AM EDT | 44.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 6 | 70 | 51.56% |
| ONON240705C00045000 | 2024-06-27 1:39PM EDT | 45.00 | 0.04 | 0.01 | 0.11 | -0.06 | -60.00% | 30 | 391 | 55.86% |
| ONON240705C00045500 | 2024-06-18 12:48PM EDT | 45.50 | 0.25 | 0.01 | 0.10 | 0.00 | - | - | 2 | 58.20% |
| ONON240705C00046000 | 2024-06-24 10:08AM EDT | 46.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 136 | 64.45% |
| ONON240705C00047000 | 2024-06-24 9:40AM EDT | 47.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 65 | 123.83% |
| ONON240705C00047500 | 2024-06-17 2:07PM EDT | 47.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 3 | 69.92% |
| ONON240705C00048000 | 2024-06-11 12:02PM EDT | 48.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | - | 11 | 132.52% |
| ONON240705C00049000 | 2024-06-26 11:12AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 59.38% |
| ONON240705C00050000 | 2024-06-12 10:07AM EDT | 50.00 | 0.13 | 0.00 | 1.14 | 0.00 | - | 8 | 4 | 144.14% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240705P00025000 | 2024-06-20 9:56AM EDT | 25.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 249.22% |
| ONON240705P00028000 | 2024-06-21 1:19PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 6 | 6 | 199.22% |
| ONON240705P00034000 | 2024-05-30 3:48PM EDT | 34.00 | 0.15 | 0.00 | 0.54 | 0.00 | - | 8 | 8 | 80.86% |
| ONON240705P00035000 | 2024-06-27 10:37AM EDT | 35.00 | 0.08 | 0.03 | 0.22 | -0.05 | -38.46% | 4 | 72 | 54.88% |
| ONON240705P00036000 | 2024-06-26 1:12PM EDT | 36.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 10 | 24 | 50.59% |
| ONON240705P00036500 | 2024-06-27 10:05AM EDT | 36.50 | 0.25 | 0.11 | 0.21 | +0.15 | +150.00% | 10 | 32 | 45.22% |
| ONON240705P00037000 | 2024-06-27 2:08PM EDT | 37.00 | 0.17 | 0.17 | 0.39 | 0.00 | - | 82 | 31 | 50.20% |
| ONON240705P00038000 | 2024-06-27 3:47PM EDT | 38.00 | 0.40 | 0.25 | 0.45 | -0.25 | -38.46% | 21 | 77 | 38.28% |
| ONON240705P00038500 | 2024-06-27 3:32PM EDT | 38.50 | 0.53 | 0.57 | 0.63 | -0.24 | -31.17% | 354 | 30 | 37.99% |
| ONON240705P00039000 | 2024-06-27 3:38PM EDT | 39.00 | 0.74 | 0.79 | 0.86 | -0.39 | -34.51% | 314 | 31 | 37.99% |
| ONON240705P00039500 | 2024-06-27 3:51PM EDT | 39.50 | 1.11 | 1.06 | 1.16 | -0.39 | -26.00% | 34 | 18 | 39.06% |
| ONON240705P00040000 | 2024-06-27 3:33PM EDT | 40.00 | 1.36 | 1.38 | 1.48 | -0.03 | -2.16% | 19 | 88 | 39.16% |
| ONON240705P00040500 | 2024-06-27 12:32PM EDT | 40.50 | 2.08 | 1.54 | 2.04 | +0.78 | +60.00% | 17 | 52 | 49.41% |
| ONON240705P00041000 | 2024-06-27 3:43PM EDT | 41.00 | 2.16 | 2.05 | 2.42 | -0.45 | -17.24% | 15 | 131 | 50.10% |
| ONON240705P00041500 | 2024-06-27 11:47AM EDT | 41.50 | 3.25 | 2.16 | 2.69 | +0.05 | +1.56% | 1 | 112 | 42.38% |
| ONON240705P00042000 | 2024-06-27 11:28AM EDT | 42.00 | 3.89 | 2.85 | 3.50 | +0.36 | +10.20% | 4 | 44 | 66.70% |
| ONON240705P00042500 | 2024-06-27 11:13AM EDT | 42.50 | 3.58 | 3.40 | 3.95 | +0.48 | +15.48% | 30 | 100 | 51.37% |
| ONON240705P00043000 | 2024-06-27 2:25PM EDT | 43.00 | 3.80 | 3.25 | 5.95 | +1.12 | +41.79% | 2 | 81 | 83.79% |
| ONON240705P00044000 | 2024-06-21 3:50PM EDT | 44.00 | 4.21 | 3.70 | 7.00 | 0.00 | - | 25 | 82 | 78.71% |
| ONON240705P00044500 | 2024-06-18 3:32PM EDT | 44.50 | 2.66 | 3.50 | 6.40 | 0.00 | - | - | 0 | 116.80% |
| ONON240705P00045000 | 2024-06-12 3:59PM EDT | 45.00 | 2.16 | 4.00 | 6.45 | 0.00 | - | - | 9 | 95.12% |
| ONON240705P00046000 | 2024-06-24 9:33AM EDT | 46.00 | 7.95 | 5.10 | 7.20 | 0.00 | - | 1 | 1 | 84.18% |
