Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
36.313,70 +97,95 (+0,27%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.400,90 +1.455,11 (+2,91%) XRP EUR
0,49 +0,01 (+1,23%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Onto Innovation Inc. (ONTO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240920C00085000 | 2024-08-05 10:21AM EDT | 85.00 | 77.62 | 102.00 | 105.00 | 0.00 | - | - | 1 | 443.02% |
| ONTO240920C00090000 | 2024-08-02 10:04AM EDT | 90.00 | 72.09 | 122.10 | 125.80 | 0.00 | - | 1 | 0 | 838.92% |
| ONTO240920C00105000 | 2024-07-31 10:50AM EDT | 105.00 | 82.46 | 107.10 | 110.30 | 0.00 | - | 2 | 0 | 702.91% |
| ONTO240920C00120000 | 2024-03-06 4:03PM EDT | 120.00 | 76.00 | 71.30 | 75.50 | 0.00 | - | 2 | 2 | 346.58% |
| ONTO240920C00165000 | 2024-08-14 12:40PM EDT | 165.00 | 39.00 | 16.60 | 19.20 | 0.00 | - | 1 | 5 | 64.28% |
| ONTO240920C00170000 | 2024-09-09 10:21AM EDT | 170.00 | 13.50 | 13.30 | 14.50 | -47.75 | -77.96% | 7 | 9 | 61.01% |
| ONTO240920C00175000 | 2024-08-09 9:37AM EDT | 175.00 | 28.00 | 8.60 | 9.80 | 0.00 | - | 1 | 8 | 53.66% |
| ONTO240920C00180000 | 2024-09-09 10:21AM EDT | 180.00 | 7.50 | 6.60 | 8.00 | -0.20 | -2.60% | 7 | 19 | 55.92% |
| ONTO240920C00185000 | 2024-09-09 10:08AM EDT | 185.00 | 5.60 | 4.30 | 5.50 | +0.30 | +5.66% | 2 | 7 | 54.25% |
| ONTO240920C00190000 | 2024-09-06 11:39AM EDT | 190.00 | 3.20 | 2.65 | 3.70 | 0.00 | - | 1 | 41 | 53.54% |
| ONTO240920C00195000 | 2024-09-09 3:39PM EDT | 195.00 | 2.26 | 1.65 | 2.40 | -7.54 | -76.94% | 1 | 4 | 53.71% |
| ONTO240920C00200000 | 2024-09-09 3:39PM EDT | 200.00 | 1.42 | 0.95 | 1.50 | +0.17 | +13.60% | 3 | 48 | 53.59% |
| ONTO240920C00210000 | 2024-09-06 11:00AM EDT | 210.00 | 0.65 | 0.25 | 0.55 | 0.00 | - | 2 | 43 | 53.52% |
| ONTO240920C00220000 | 2024-09-09 9:30AM EDT | 220.00 | 0.50 | 0.00 | 1.10 | -0.09 | -15.25% | 1 | 98 | 70.46% |
| ONTO240920C00230000 | 2024-08-26 11:47AM EDT | 230.00 | 0.22 | 0.00 | 1.35 | -3.28 | -93.71% | 2 | 129 | 85.99% |
| ONTO240920C00240000 | 2024-09-05 3:15PM EDT | 240.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 87 | 92.04% |
| ONTO240920C00250000 | 2024-08-28 2:54PM EDT | 250.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 2 | 85 | 117.63% |
| ONTO240920C00260000 | 2024-08-20 1:29PM EDT | 260.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 3 | 122 | 116.60% |
| ONTO240920C00270000 | 2024-07-16 3:59PM EDT | 270.00 | 8.40 | 0.15 | 2.50 | 0.00 | - | 1 | 11 | 145.73% |
| ONTO240920C00280000 | 2024-07-10 10:08AM EDT | 280.00 | 6.50 | 0.00 | 2.65 | 0.00 | - | 1 | 7 | 155.52% |
| ONTO240920C00290000 | 2024-07-12 1:13PM EDT | 290.00 | 3.30 | 0.00 | 2.50 | 0.00 | - | 2 | 17 | 162.89% |
| ONTO240920C00300000 | 2024-05-30 12:14PM EDT | 300.00 | 4.25 | 0.05 | 5.00 | 0.00 | - | 1 | 7 | 199.39% |
| ONTO240920C00320000 | 2024-07-11 9:30AM EDT | 320.00 | 2.05 | 0.00 | 2.35 | 0.00 | - | 10 | 0 | 185.84% |
| ONTO240920C00330000 | 2024-08-13 1:47PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 118.75% |
| ONTO240920C00340000 | 2024-06-04 3:20PM EDT | 340.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 230.98% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240920P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 332.13% |
| ONTO240920P00085000 | 2024-08-05 10:00AM EDT | 85.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 259.77% |
| ONTO240920P00100000 | 2024-07-24 2:21PM EDT | 100.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 210.25% |
| ONTO240920P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 231.98% |
| ONTO240920P00110000 | 2024-09-03 1:22PM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 164.84% |
| ONTO240920P00115000 | 2024-03-27 9:30AM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| ONTO240920P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 2.55 | 1.30 | 2.30 | 0.00 | - | 10 | 10 | 174.27% |
| ONTO240920P00125000 | 2024-05-31 1:42PM EDT | 125.00 | 1.73 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 173.36% |
| ONTO240920P00135000 | 2024-08-07 9:30AM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| ONTO240920P00140000 | 2024-08-23 11:21AM EDT | 140.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 1 | 18 | 100.20% |
| ONTO240920P00145000 | 2024-08-09 3:09PM EDT | 145.00 | 1.33 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 94.87% |
| ONTO240920P00150000 | 2024-08-27 11:49AM EDT | 150.00 | 0.01 | 0.15 | 0.95 | 0.00 | - | 1 | 11 | 70.07% |
| ONTO240920P00155000 | 2024-09-03 2:44PM EDT | 155.00 | 0.80 | 0.45 | 2.10 | 0.00 | - | 7 | 11 | 74.85% |
| ONTO240920P00160000 | 2024-09-06 2:12PM EDT | 160.00 | 2.24 | 0.95 | 1.45 | 0.00 | - | 2 | 11 | 62.16% |
| ONTO240920P00165000 | 2024-09-03 11:36AM EDT | 165.00 | 1.00 | 1.60 | 2.15 | 0.00 | - | 2 | 8 | 59.57% |
| ONTO240920P00170000 | 2024-09-09 3:09PM EDT | 170.00 | 3.00 | 2.25 | 3.20 | +0.90 | +42.86% | 30 | 20 | 55.64% |
| ONTO240920P00175000 | 2024-09-09 9:35AM EDT | 175.00 | 5.00 | 3.40 | 4.70 | +0.99 | +24.69% | 1 | 17 | 52.64% |
| ONTO240920P00180000 | 2024-09-06 10:28AM EDT | 180.00 | 7.75 | 5.60 | 6.80 | 0.00 | - | 1 | 17 | 52.15% |
| ONTO240920P00185000 | 2024-08-20 3:45PM EDT | 185.00 | 3.00 | 7.90 | 9.40 | 0.00 | - | 2 | 8 | 55.30% |
| ONTO240920P00190000 | 2024-09-06 11:39AM EDT | 190.00 | 15.42 | 11.10 | 12.70 | 0.00 | - | 2 | 18 | 54.93% |
| ONTO240920P00195000 | 2024-09-06 9:41AM EDT | 195.00 | 15.89 | 13.90 | 16.90 | 0.00 | - | 10 | 50 | 59.00% |
| ONTO240920P00200000 | 2024-09-09 10:46AM EDT | 200.00 | 22.50 | 19.40 | 21.60 | +4.12 | +22.42% | 1 | 22 | 52.27% |
| ONTO240920P00210000 | 2024-09-06 12:52PM EDT | 210.00 | 34.45 | 27.70 | 32.00 | 0.00 | - | 1 | 70 | 55.66% |
| ONTO240920P00220000 | 2024-09-05 10:10AM EDT | 220.00 | 31.18 | 37.70 | 40.50 | 0.00 | - | 5 | 11 | 83.08% |
| ONTO240920P00230000 | 2024-09-05 12:28PM EDT | 230.00 | 42.10 | 47.20 | 51.00 | 0.00 | - | 60 | 0 | 105.57% |
| ONTO240920P00240000 | 2024-08-05 9:37AM EDT | 240.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240920P00250000 | 2024-07-17 9:30AM EDT | 250.00 | 30.67 | 40.50 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240920P00280000 | 2024-09-03 9:40AM EDT | 280.00 | 76.90 | 97.20 | 101.50 | 0.00 | - | - | 0 | 172.61% |
