Deutsche Märkte geschlossen

Onto Innovation Inc. (ONTO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
219,45-4,13 (-1,85%)
Börsenschluss: 04:00PM EDT
220,38 +0,93 (+0,42%)
Nachbörse: 06:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ONTO240621C000700002024-01-22 3:30PM EDT70.0098.7896.50100.900.00-100.00%
ONTO240621C000850002024-02-28 1:43PM EDT85.0095.6394.5099.000.00--10.00%
ONTO240621C000900002024-03-13 2:52PM EDT90.0089.0493.2097.400.00--10.00%
ONTO240621C001000002024-04-19 9:40AM EDT100.0077.75122.00126.200.00-89493.26%
ONTO240621C001050002024-04-11 12:39PM EDT105.0084.23117.50121.600.00-2213480.03%
ONTO240621C001100002024-02-09 2:10PM EDT110.0071.5075.8080.000.00-7200.00%
ONTO240621C001150002024-02-12 4:49PM EDT115.0062.2862.5066.500.00-110.00%
ONTO240621C001300002024-02-22 2:34PM EDT130.0053.0054.0058.000.00-240.00%
ONTO240621C001350002024-01-23 3:45PM EDT135.0039.5046.1050.700.00-110.00%
ONTO240621C001400002024-05-31 1:39PM EDT140.0071.2077.0081.000.00-113234.52%
ONTO240621C001450002024-06-06 3:33PM EDT145.0071.2572.0076.000.00-111219.34%
ONTO240621C001500002024-06-05 3:37PM EDT150.0073.2067.0071.000.00-19204.59%
ONTO240621C001550002024-05-20 1:58PM EDT155.0074.6262.0066.000.00-1056190.23%
ONTO240621C001600002024-05-02 1:13PM EDT160.0036.0054.5058.800.00-11760.00%
ONTO240621C001650002024-05-08 11:23AM EDT165.0043.0050.5054.500.00-14990.23%
ONTO240621C001700002024-04-18 9:39AM EDT170.0019.0052.5056.600.00-22215.55%
ONTO240621C001750002024-04-22 1:01PM EDT175.0011.430.000.000.00-1000.00%
ONTO240621C001800002024-05-14 3:36PM EDT180.0048.4042.0046.000.00-18174.27%
ONTO240621C001850002024-05-22 11:55AM EDT185.0047.0032.0036.000.00-14109.86%
ONTO240621C001900002024-05-23 3:47PM EDT190.0038.5027.0030.900.00-14295.12%
ONTO240621C001950002024-06-12 9:42AM EDT195.0031.9522.0026.000.00-41384.23%
ONTO240621C002000002024-06-12 10:01AM EDT200.0030.0017.5020.800.00-86868.12%
ONTO240621C002100002024-06-10 2:31PM EDT210.0011.608.5012.900.00-124665.69%
ONTO240621C002200002024-06-13 11:49AM EDT220.007.392.506.500.00-315660.27%
ONTO240621C002300002024-06-14 3:05PM EDT230.001.350.554.50-0.95-41.30%1222056.40%
ONTO240621C002400002024-05-31 1:56PM EDT240.001.380.004.600.00-204977.69%
ONTO240621C002500002024-05-31 1:56PM EDT250.000.780.004.800.00-215599.71%
ONTO240621C002600002024-06-05 9:36AM EDT260.001.510.004.800.00-110118.38%
ONTO240621C002700002024-05-31 10:23AM EDT270.001.200.004.800.00-13135.50%
ONTO240621C002800002024-04-10 3:53PM EDT280.000.900.601.600.00--2124.81%
ONTO240621C002900002024-06-12 11:30AM EDT290.000.100.000.400.00-221102.34%
ONTO240621C003200002024-06-05 1:37PM EDT320.000.050.004.800.00-11206.06%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ONTO240621P000800002024-03-04 11:18AM EDT80.000.350.004.800.00-1412519.43%
ONTO240621P000850002024-05-01 3:35PM EDT85.000.050.000.050.00-249256.25%
ONTO240621P000950002023-11-01 11:16AM EDT95.008.701.802.800.00--15435.50%
ONTO240621P001000002023-11-07 1:37PM EDT100.007.402.703.400.00--14440.92%
ONTO240621P001050002024-01-02 10:35AM EDT105.001.970.000.000.00-54050.00%
ONTO240621P001100002024-05-10 3:11PM EDT110.000.050.000.050.00-55189.06%
ONTO240621P001150002023-12-07 12:44PM EDT115.006.105.207.800.00-11464.60%
ONTO240621P001200002024-05-02 11:03AM EDT120.000.350.004.800.00-12332.18%
ONTO240621P001250002024-05-03 9:31AM EDT125.002.330.004.800.00-15313.33%
ONTO240621P001300002024-05-03 9:31AM EDT130.002.430.004.800.00-19295.17%
ONTO240621P001350002024-02-14 3:42PM EDT135.004.402.303.300.00-11288.97%
ONTO240621P001400002024-04-12 9:30AM EDT140.001.650.004.800.00-1010260.69%
ONTO240621P001450002024-04-30 12:27PM EDT145.001.300.004.800.00--1244.24%
ONTO240621P001500002024-04-23 11:24AM EDT150.004.000.000.000.00-21350.00%
ONTO240621P001550002024-06-11 12:21PM EDT155.000.550.004.800.00-16212.74%
ONTO240621P001600002024-06-11 12:21PM EDT160.000.580.004.800.00-117197.53%
ONTO240621P001650002024-05-15 10:03AM EDT165.000.250.004.800.00-19182.67%
ONTO240621P001700002024-04-03 11:50AM EDT170.008.002.903.500.00-1028183.59%
ONTO240621P001750002024-05-09 10:07AM EDT175.001.850.001.800.00-1013118.75%
ONTO240621P001800002024-05-23 3:39PM EDT180.000.800.004.800.00-1019139.60%
ONTO240621P001850002024-05-10 12:44PM EDT185.001.050.003.100.00-10109.86%
ONTO240621P001900002024-06-13 9:31AM EDT190.002.300.004.800.00-212111.65%
ONTO240621P001950002024-06-11 2:16PM EDT195.000.630.004.800.00-1797.71%
ONTO240621P002000002024-06-13 9:31AM EDT200.002.500.054.800.00-21283.96%
ONTO240621P002100002024-06-12 11:55AM EDT210.001.101.502.800.00-1210851.59%
ONTO240621P002200002024-05-23 12:42PM EDT220.005.204.307.200.00-207561.60%
ONTO240621P002300002024-05-30 10:00AM EDT230.0011.2010.7014.000.00-210266.04%
ONTO240621P002400002024-05-31 10:12AM EDT240.0023.0019.1023.000.00-2879.59%
ONTO240621P002500002024-06-11 9:45AM EDT250.0035.7228.1033.000.00--0100.42%