Deutsche Märkte öffnen in 6 Stunden 12 Minuten
Nikkei 225
39.646,41 +304,87 (+0,77%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.281,53 +15,39 (+1,22%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241018C00015000 | 2024-03-28 12:29PM EDT | 15.00 | 19.25 | 16.45 | 20.00 | 0.00 | - | 2 | 20 | 0.00% |
| ONON241018C00020000 | 2024-05-15 12:18PM EDT | 20.00 | 16.55 | 22.10 | 22.70 | 0.00 | - | 3 | 6 | 166.87% |
| ONON241018C00025000 | 2024-06-04 3:01PM EDT | 25.00 | 16.27 | 12.50 | 15.10 | 0.00 | - | 1 | 15 | 78.27% |
| ONON241018C00027500 | 2024-06-03 1:16PM EDT | 27.50 | 14.41 | 10.50 | 13.85 | 0.00 | - | 3 | 387 | 55.52% |
| ONON241018C00030000 | 2024-06-27 1:54PM EDT | 30.00 | 10.48 | 9.95 | 11.75 | +0.85 | +8.83% | 2 | 158 | 67.55% |
| ONON241018C00032500 | 2024-06-24 3:27PM EDT | 32.50 | 8.41 | 8.00 | 8.25 | 0.00 | - | 10 | 285 | 51.32% |
| ONON241018C00035000 | 2024-06-26 9:58AM EDT | 35.00 | 6.74 | 6.30 | 6.65 | 0.00 | - | 5 | 905 | 50.76% |
| ONON241018C00037500 | 2024-06-27 10:46AM EDT | 37.50 | 4.25 | 4.80 | 4.90 | -0.25 | -5.56% | 1 | 1,240 | 48.29% |
| ONON241018C00040000 | 2024-06-27 3:57PM EDT | 40.00 | 3.60 | 3.55 | 3.65 | +0.40 | +12.50% | 142 | 2,537 | 47.07% |
| ONON241018C00042500 | 2024-06-27 3:34PM EDT | 42.50 | 2.67 | 2.58 | 2.63 | +0.25 | +10.33% | 37 | 3,725 | 45.85% |
| ONON241018C00045000 | 2024-06-27 3:19PM EDT | 45.00 | 1.87 | 1.82 | 1.87 | +0.12 | +6.86% | 53 | 2,529 | 45.19% |
| ONON241018C00047500 | 2024-06-27 3:31PM EDT | 47.50 | 1.32 | 1.23 | 1.32 | -0.25 | -15.92% | 51 | 1,117 | 44.92% |
| ONON241018C00050000 | 2024-06-27 1:08PM EDT | 50.00 | 0.85 | 0.86 | 0.90 | +0.07 | +8.97% | 22 | 2,275 | 44.39% |
| ONON241018C00052500 | 2024-06-27 2:19PM EDT | 52.50 | 0.64 | 0.57 | 0.82 | -0.07 | -9.86% | 4 | 273 | 48.19% |
| ONON241018C00055000 | 2024-06-26 3:59PM EDT | 55.00 | 0.35 | 0.38 | 0.47 | 0.00 | - | 40 | 1,088 | 45.46% |
| ONON241018C00060000 | 2024-06-18 11:57AM EDT | 60.00 | 0.40 | 0.12 | 0.55 | 0.00 | - | 5 | 388 | 55.42% |
| ONON241018C00065000 | 2024-06-12 10:40AM EDT | 65.00 | 0.32 | 0.02 | 0.80 | 0.00 | - | - | 14 | 58.59% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241018P00015000 | 2024-06-21 2:15PM EDT | 15.00 | 0.14 | 0.00 | 1.33 | 0.00 | - | 10 | 10 | 127.05% |
| ONON241018P00017500 | 2024-06-06 2:30PM EDT | 17.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 38 | 94.73% |
| ONON241018P00020000 | 2024-05-14 3:43PM EDT | 20.00 | 0.13 | 0.00 | 0.44 | 0.00 | - | 39 | 63 | 72.17% |
| ONON241018P00022500 | 2024-06-18 3:32PM EDT | 22.50 | 0.11 | 0.04 | 0.55 | 0.00 | - | 1 | 87 | 65.04% |
| ONON241018P00025000 | 2024-06-21 12:45PM EDT | 25.00 | 0.22 | 0.10 | 0.48 | 0.00 | - | 6 | 86 | 54.30% |
| ONON241018P00027500 | 2024-06-20 1:33PM EDT | 27.50 | 0.28 | 0.32 | 0.38 | 0.00 | - | 15 | 558 | 47.75% |
| ONON241018P00030000 | 2024-06-27 1:41PM EDT | 30.00 | 0.62 | 0.59 | 0.65 | -0.01 | -1.59% | 3 | 3,815 | 45.14% |
| ONON241018P00032500 | 2024-06-24 12:11PM EDT | 32.50 | 1.03 | 0.86 | 1.51 | 0.00 | - | 7 | 316 | 50.00% |
| ONON241018P00035000 | 2024-06-27 10:54AM EDT | 35.00 | 2.07 | 1.74 | 1.82 | +0.16 | +8.38% | 3 | 670 | 42.36% |
| ONON241018P00037500 | 2024-06-26 11:16AM EDT | 37.50 | 2.70 | 2.68 | 2.76 | 0.00 | - | 27 | 1,599 | 40.97% |
| ONON241018P00040000 | 2024-06-27 11:32AM EDT | 40.00 | 4.40 | 3.90 | 4.00 | +0.30 | +7.32% | 1 | 1,597 | 39.92% |
| ONON241018P00042500 | 2024-06-26 11:23AM EDT | 42.50 | 5.40 | 5.40 | 5.55 | 0.00 | - | 12 | 916 | 39.33% |
| ONON241018P00045000 | 2024-06-26 3:37PM EDT | 45.00 | 7.62 | 6.20 | 7.55 | 0.00 | - | 1 | 655 | 41.48% |
| ONON241018P00047500 | 2024-06-03 10:38AM EDT | 47.50 | 7.45 | 9.05 | 9.75 | 0.00 | - | 1 | 69 | 44.36% |
| ONON241018P00050000 | 2024-06-20 11:35AM EDT | 50.00 | 9.35 | 10.60 | 12.40 | 0.00 | - | 3 | 8 | 52.73% |
| ONON241018P00052500 | 2024-06-18 12:39PM EDT | 52.50 | 11.20 | 13.00 | 14.70 | 0.00 | - | - | 50 | 55.27% |
| ONON241018P00055000 | 2024-06-20 10:54AM EDT | 55.00 | 13.80 | 15.45 | 16.50 | 0.00 | - | 66 | 15 | 46.92% |
