Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
39.582,20 +240,66 (+0,61%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,55 +18,40 (+1,45%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116C00012500 | 2024-06-21 1:21PM EDT | 12.50 | 27.77 | 25.65 | 29.85 | 0.00 | - | 1 | 21 | 78.71% |
| ONON260116C00015000 | 2024-05-28 11:25AM EDT | 15.00 | 27.50 | 23.30 | 27.80 | 0.00 | - | 1 | 10 | 72.34% |
| ONON260116C00017500 | 2024-04-19 12:33PM EDT | 17.50 | 17.10 | 22.35 | 24.05 | 0.00 | - | 2 | 23 | 64.40% |
| ONON260116C00020000 | 2024-06-27 1:12PM EDT | 20.00 | 21.47 | 20.90 | 24.00 | -0.43 | -1.96% | 1 | 67 | 74.93% |
| ONON260116C00022500 | 2024-06-25 2:12PM EDT | 22.50 | 19.10 | 19.35 | 20.80 | 0.00 | - | 1 | 72 | 66.36% |
| ONON260116C00025000 | 2024-06-27 12:06PM EDT | 25.00 | 17.24 | 17.60 | 18.60 | -0.65 | -3.63% | 1 | 126 | 61.96% |
| ONON260116C00027500 | 2024-06-18 1:31PM EDT | 27.50 | 18.62 | 15.90 | 16.85 | 0.00 | - | 1 | 122 | 59.40% |
| ONON260116C00030000 | 2024-06-24 1:03PM EDT | 30.00 | 14.73 | 14.35 | 14.70 | 0.00 | - | 2 | 347 | 55.66% |
| ONON260116C00032500 | 2024-06-24 10:29AM EDT | 32.50 | 12.88 | 12.90 | 13.70 | 0.00 | - | 2 | 428 | 55.66% |
| ONON260116C00035000 | 2024-06-27 2:45PM EDT | 35.00 | 11.60 | 10.60 | 13.80 | +0.24 | +2.11% | 3 | 909 | 55.74% |
| ONON260116C00037500 | 2024-06-27 10:59AM EDT | 37.50 | 9.95 | 10.35 | 11.05 | -0.56 | -5.33% | 2 | 185 | 53.02% |
| ONON260116C00040000 | 2024-06-25 3:35PM EDT | 40.00 | 9.00 | 9.25 | 9.50 | 0.00 | - | 8 | 534 | 50.94% |
| ONON260116C00042500 | 2024-06-27 1:33PM EDT | 42.50 | 8.55 | 7.25 | 8.45 | +0.58 | +7.28% | 1 | 977 | 50.59% |
| ONON260116C00045000 | 2024-06-26 2:51PM EDT | 45.00 | 7.22 | 5.35 | 8.40 | 0.00 | - | 5 | 3,056 | 54.33% |
| ONON260116C00047500 | 2024-06-27 1:47PM EDT | 47.50 | 6.75 | 6.25 | 6.70 | +0.59 | +9.58% | 1 | 569 | 49.16% |
| ONON260116C00050000 | 2024-06-27 10:11AM EDT | 50.00 | 5.55 | 5.65 | 6.85 | -0.08 | -1.42% | 1 | 20,381 | 50.09% |
| ONON260116C00055000 | 2024-06-25 11:08AM EDT | 55.00 | 4.54 | 3.50 | 4.75 | 0.00 | - | 5 | 141 | 47.86% |
| ONON260116C00060000 | 2024-06-27 11:04AM EDT | 60.00 | 3.32 | 3.15 | 3.85 | -0.18 | -5.14% | 18 | 395 | 47.63% |
| ONON260116C00065000 | 2024-06-27 11:26AM EDT | 65.00 | 2.59 | 2.50 | 2.92 | -0.21 | -7.50% | 10 | 1,091 | 46.18% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116P00012500 | 2024-06-25 2:47PM EDT | 12.50 | 0.27 | 0.21 | 1.34 | 0.00 | - | 5 | 48 | 69.04% |
| ONON260116P00015000 | 2024-06-21 10:02AM EDT | 15.00 | 0.45 | 0.19 | 1.76 | 0.00 | - | 1 | 212 | 62.94% |
| ONON260116P00017500 | 2024-06-24 11:31AM EDT | 17.50 | 0.74 | 0.31 | 1.38 | 0.00 | - | 10 | 333 | 51.90% |
| ONON260116P00020000 | 2024-06-18 1:57PM EDT | 20.00 | 0.92 | 0.96 | 1.07 | 0.00 | - | 1 | 390 | 47.90% |
| ONON260116P00022500 | 2024-06-24 11:28AM EDT | 22.50 | 1.49 | 1.38 | 1.50 | 0.00 | - | 1 | 231 | 46.12% |
| ONON260116P00025000 | 2024-06-26 2:14PM EDT | 25.00 | 2.00 | 1.79 | 2.15 | 0.00 | - | 7 | 131 | 45.62% |
| ONON260116P00027500 | 2024-06-26 12:37PM EDT | 27.50 | 2.71 | 2.52 | 3.15 | 0.00 | - | 25 | 1,045 | 46.78% |
| ONON260116P00030000 | 2024-06-26 12:37PM EDT | 30.00 | 3.46 | 3.25 | 3.50 | 0.00 | - | 25 | 576 | 42.20% |
| ONON260116P00032500 | 2024-06-24 11:23AM EDT | 32.50 | 4.30 | 4.15 | 4.35 | 0.00 | - | 3 | 135 | 40.70% |
| ONON260116P00035000 | 2024-06-26 3:46PM EDT | 35.00 | 5.60 | 5.20 | 5.45 | +0.14 | +2.56% | 1 | 641 | 40.03% |
| ONON260116P00037500 | 2024-06-27 10:44AM EDT | 37.50 | 6.80 | 6.10 | 7.55 | +0.40 | +6.25% | 1 | 127 | 44.12% |
| ONON260116P00040000 | 2024-06-24 9:50AM EDT | 40.00 | 7.89 | 6.90 | 7.85 | 0.00 | - | 4 | 77 | 37.77% |
| ONON260116P00042500 | 2024-06-25 3:30PM EDT | 42.50 | 9.37 | 9.00 | 9.40 | 0.00 | - | 10 | 61 | 37.54% |
| ONON260116P00045000 | 2024-06-14 11:48AM EDT | 45.00 | 9.50 | 9.75 | 10.85 | 0.00 | - | - | 30 | 36.21% |
| ONON260116P00047500 | 2024-06-14 11:07AM EDT | 47.50 | 10.65 | 11.45 | 13.40 | 0.00 | - | 4 | 9 | 40.05% |
| ONON260116P00050000 | 2024-06-14 10:51AM EDT | 50.00 | 14.55 | 13.55 | 15.05 | +2.45 | +20.25% | 1 | 181 | 38.78% |
| ONON260116P00052500 | 2024-06-18 2:01PM EDT | 52.50 | 14.05 | 15.60 | 16.25 | 0.00 | - | - | 1 | 34.42% |
| ONON260116P00055000 | 2024-06-17 11:00AM EDT | 55.00 | 16.40 | 17.40 | 18.90 | 0.00 | - | 2 | 3 | 37.83% |
