Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.258,36 -15,69 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.424,15 -2.328,20 (-4,18%) CMC Crypto 200
1.255,57 -83,50 (-6,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Onto Innovation Inc. (ONTO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240517C00165000 | 2024-04-15 12:25PM EDT | 165.00 | 24.91 | 21.70 | 25.00 | 0.00 | - | - | 3 | 69.86% |
| ONTO240517C00170000 | 2024-04-30 10:53AM EDT | 170.00 | 22.87 | 17.80 | 21.00 | 0.00 | - | 10 | 11 | 67.46% |
| ONTO240517C00175000 | 2024-04-29 9:36AM EDT | 175.00 | 19.60 | 13.70 | 16.60 | 0.00 | - | 10 | 14 | 60.79% |
| ONTO240517C00180000 | 2024-05-01 10:09AM EDT | 180.00 | 9.90 | 11.60 | 13.10 | +1.50 | +17.86% | 1 | 31 | 62.38% |
| ONTO240517C00185000 | 2024-04-26 11:03AM EDT | 185.00 | 12.45 | 8.40 | 10.80 | 0.00 | - | 5 | 2 | 61.38% |
| ONTO240517C00190000 | 2024-04-30 9:40AM EDT | 190.00 | 10.30 | 6.80 | 7.80 | 0.00 | - | 3 | 44 | 60.63% |
| ONTO240517C00195000 | 2024-05-01 3:12PM EDT | 195.00 | 7.80 | 4.90 | 5.70 | +0.70 | +9.86% | 22 | 79 | 59.17% |
| ONTO240517C00200000 | 2024-04-30 3:31PM EDT | 200.00 | 5.30 | 3.50 | 4.20 | 0.00 | - | 1 | 12 | 58.84% |
| ONTO240517C00210000 | 2024-04-29 2:39PM EDT | 210.00 | 2.65 | 1.15 | 2.90 | 0.00 | - | 2 | 9 | 59.60% |
| ONTO240517C00220000 | 2024-04-19 11:23AM EDT | 220.00 | 0.60 | 0.20 | 2.00 | 0.00 | - | 1 | 9 | 61.57% |
| ONTO240517C00230000 | 2024-04-30 10:22AM EDT | 230.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 9 | 12 | 76.59% |
| ONTO240517C00240000 | 2024-04-29 1:38PM EDT | 240.00 | 0.35 | 0.05 | 2.10 | 0.00 | - | 1 | 3 | 82.67% |
| ONTO240517C00260000 | 2024-04-26 9:44AM EDT | 260.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 110.50% |
| ONTO240517C00270000 | 2024-04-23 9:48AM EDT | 270.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 614 | 72.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240517P00140000 | 2024-04-18 10:28AM EDT | 140.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 79.15% |
| ONTO240517P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 105.05% |
| ONTO240517P00155000 | 2024-04-24 1:22PM EDT | 155.00 | 2.45 | 0.20 | 1.10 | 0.00 | - | 14 | 28 | 58.03% |
| ONTO240517P00160000 | 2024-04-25 3:09PM EDT | 160.00 | 2.45 | 0.20 | 1.60 | 0.00 | - | 4 | 46 | 54.10% |
| ONTO240517P00165000 | 2024-04-24 12:11PM EDT | 165.00 | 4.80 | 0.55 | 2.65 | 0.00 | - | 4 | 8 | 54.30% |
| ONTO240517P00170000 | 2024-04-25 12:56PM EDT | 170.00 | 5.80 | 2.40 | 3.80 | 0.00 | - | 1 | 71 | 58.51% |
| ONTO240517P00175000 | 2024-04-30 10:40AM EDT | 175.00 | 3.27 | 3.80 | 4.60 | 0.00 | - | 5 | 20 | 55.46% |
| ONTO240517P00180000 | 2024-04-30 3:16PM EDT | 180.00 | 5.00 | 4.40 | 7.50 | 0.00 | - | 22 | 21 | 54.48% |
| ONTO240517P00185000 | 2024-05-01 11:49AM EDT | 185.00 | 11.10 | 7.80 | 10.10 | +4.60 | +70.77% | 10 | 22 | 58.67% |
| ONTO240517P00190000 | 2024-04-04 12:34PM EDT | 190.00 | 11.80 | 10.30 | 12.10 | 0.00 | - | 5 | 5 | 54.96% |
