Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.505,76 +677,86 (+1,19%) CMC Crypto 200
1.283,10 +16,96 (+1,34%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240712C00034000 | 2024-06-04 10:52AM EDT | 34.00 | 7.75 | 4.95 | 6.65 | 0.00 | - | 2 | 2 | 85.84% |
| ONON240712C00035000 | 2024-06-12 12:47PM EDT | 35.00 | 8.70 | 2.84 | 4.45 | 0.00 | - | 1 | 0 | 58.30% |
| ONON240712C00037000 | 2024-06-27 3:01PM EDT | 37.00 | 2.49 | 2.23 | 2.78 | +0.34 | +15.81% | 2 | 10 | 50.78% |
| ONON240712C00039000 | 2024-06-27 3:04PM EDT | 39.00 | 1.26 | 1.15 | 1.40 | -0.14 | -10.00% | 19 | 36 | 43.90% |
| ONON240712C00040000 | 2024-06-27 12:33PM EDT | 40.00 | 0.67 | 0.73 | 1.24 | -0.01 | -1.47% | 1 | 40 | 52.64% |
| ONON240712C00041000 | 2024-06-27 12:15PM EDT | 41.00 | 0.39 | 0.50 | 0.73 | -0.05 | -11.36% | 10 | 159 | 46.88% |
| ONON240712C00042000 | 2024-06-27 12:57PM EDT | 42.00 | 0.26 | 0.28 | 0.33 | -0.09 | -25.71% | 10 | 137 | 40.14% |
| ONON240712C00043000 | 2024-06-27 12:50PM EDT | 43.00 | 0.15 | 0.16 | 0.40 | -0.13 | -46.43% | 8 | 95 | 51.17% |
| ONON240712C00044000 | 2024-06-25 1:20PM EDT | 44.00 | 0.08 | 0.06 | 0.16 | 0.00 | - | 10 | 266 | 44.53% |
| ONON240712C00045000 | 2024-06-25 11:02AM EDT | 45.00 | 0.07 | 0.03 | 0.67 | 0.00 | - | 1 | 18 | 62.70% |
| ONON240712C00046000 | 2024-06-26 11:30AM EDT | 46.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 5 | 34 | 63.48% |
| ONON240712C00047000 | 2024-06-21 11:50AM EDT | 47.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 75.10% |
| ONON240712C00048000 | 2024-06-21 11:30AM EDT | 48.00 | 0.09 | 0.01 | 1.29 | 0.00 | - | 1 | 49 | 97.56% |
| ONON240712C00049000 | 2024-06-21 11:52AM EDT | 49.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 6 | 10 | 88.48% |
| ONON240712C00050000 | 2024-06-18 10:42AM EDT | 50.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 69.73% |
| ONON240712C00051000 | 2024-06-12 10:08AM EDT | 51.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 8 | 9 | 114.36% |
| ONON240712C00052000 | 2024-06-11 2:32PM EDT | 52.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | - | 2 | 116.41% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240712P00030000 | 2024-06-26 3:54PM EDT | 30.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 6 | 8 | 120.70% |
| ONON240712P00032000 | 2024-06-11 11:52AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.96% |
| ONON240712P00033000 | 2024-06-27 11:10AM EDT | 33.00 | 0.07 | 0.03 | 0.47 | -0.20 | -74.07% | 16 | 61 | 66.80% |
| ONON240712P00034000 | 2024-06-26 2:23PM EDT | 34.00 | 0.11 | 0.05 | 0.31 | 0.00 | - | 16 | 20 | 52.73% |
| ONON240712P00035000 | 2024-06-25 12:02PM EDT | 35.00 | 0.18 | 0.11 | 0.14 | 0.00 | - | 1 | 20 | 41.21% |
| ONON240712P00036000 | 2024-06-27 11:50AM EDT | 36.00 | 0.32 | 0.15 | 0.39 | 0.00 | - | 1 | 9 | 46.78% |
| ONON240712P00037000 | 2024-06-26 1:48PM EDT | 37.00 | 0.56 | 0.37 | 0.42 | 0.00 | - | 5 | 56 | 37.89% |
| ONON240712P00038000 | 2024-06-27 2:09PM EDT | 38.00 | 0.63 | 0.34 | 0.92 | -0.08 | -11.27% | 7 | 12 | 44.14% |
| ONON240712P00039000 | 2024-06-27 11:41AM EDT | 39.00 | 1.51 | 1.03 | 1.37 | +0.26 | +20.80% | 4 | 106 | 43.90% |
| ONON240712P00040000 | 2024-06-26 10:21AM EDT | 40.00 | 1.40 | 1.52 | 1.77 | 0.00 | - | 10 | 24 | 38.33% |
| ONON240712P00041000 | 2024-06-27 3:44PM EDT | 41.00 | 2.34 | 2.28 | 2.64 | +0.30 | +14.71% | 3 | 19 | 44.73% |
| ONON240712P00042000 | 2024-06-24 2:54PM EDT | 42.00 | 3.05 | 2.92 | 3.65 | 0.00 | - | 11 | 71 | 54.59% |
| ONON240712P00043000 | 2024-06-06 12:43PM EDT | 43.00 | 2.12 | 2.95 | 4.70 | 0.00 | - | - | 14 | 65.19% |
| ONON240712P00044000 | 2024-06-14 12:35PM EDT | 44.00 | 2.73 | 2.89 | 5.15 | 0.00 | - | - | 10 | 45.90% |
| ONON240712P00045000 | 2024-06-12 10:54AM EDT | 45.00 | 2.32 | 3.85 | 7.00 | 0.00 | - | - | 4 | 93.21% |
| ONON240712P00050000 | 2024-06-14 9:49AM EDT | 50.00 | 6.94 | 10.60 | 11.60 | 0.00 | - | - | 0 | 73.44% |
