Marchés français ouverture 4 h 44 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 505,48 +29,56 (+0,16 %) Bitcoin EUR
59 588,36 +799,88 (+1,36 %)
On Holding AG (ONON)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240510C00027000 | 2024-04-19 9:49AM EDT | 27.00 | 6.20 | 4.50 | 6.45 | 0.00 | - | 3 | 3 | 130.47% |
| ONON240510C00030000 | 2024-04-18 11:17AM EDT | 30.00 | 3.70 | 3.20 | 4.35 | 0.00 | - | 20 | 12 | 111.91% |
| ONON240510C00030500 | 2024-04-26 12:45PM EDT | 30.50 | 2.45 | 2.69 | 4.15 | 0.00 | - | 3 | 5 | 113.28% |
| ONON240510C00031000 | 2024-05-02 9:32AM EDT | 31.00 | 1.40 | 2.30 | 2.73 | 0.00 | - | 1 | 57 | 66.21% |
| ONON240510C00031500 | 2024-05-02 3:18PM EDT | 31.50 | 1.39 | 1.74 | 2.14 | 0.00 | - | 6 | 29 | 67.48% |
| ONON240510C00032000 | 2024-05-03 11:32AM EDT | 32.00 | 1.62 | 1.48 | 1.80 | +0.54 | +50.00% | 20 | 475 | 56.45% |
| ONON240510C00032500 | 2024-05-03 3:48PM EDT | 32.50 | 1.10 | 1.15 | 1.20 | +0.23 | +26.44% | 51 | 549 | 49.02% |
| ONON240510C00033000 | 2024-05-03 3:49PM EDT | 33.00 | 0.79 | 0.86 | 0.90 | +0.19 | +31.67% | 45 | 1,019 | 48.93% |
| ONON240510C00033500 | 2024-05-03 3:08PM EDT | 33.50 | 0.50 | 0.59 | 0.64 | +0.18 | +56.25% | 21 | 618 | 48.05% |
| ONON240510C00034000 | 2024-05-03 3:23PM EDT | 34.00 | 0.38 | 0.38 | 0.43 | +0.11 | +40.74% | 54 | 401 | 47.07% |
| ONON240510C00034500 | 2024-05-03 3:59PM EDT | 34.50 | 0.27 | 0.24 | 0.40 | +0.07 | +35.00% | 165 | 405 | 55.76% |
| ONON240510C00035000 | 2024-05-03 3:57PM EDT | 35.00 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 314 | 213 | 46.88% |
| ONON240510C00035500 | 2024-05-03 3:42PM EDT | 35.50 | 0.09 | 0.08 | 0.15 | +0.09 | - | 2 | 1 | 51.56% |
| ONON240510C00036000 | 2024-05-03 2:26PM EDT | 36.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 7 | 336 | 48.05% |
| ONON240510C00036500 | 2024-05-03 3:43PM EDT | 36.50 | 0.04 | 0.01 | 1.41 | +0.04 | - | 9 | 8 | 117.19% |
| ONON240510C00037000 | 2024-05-03 12:18PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 8 | 32 | 50.78% |
| ONON240510C00038000 | 2024-05-01 2:29PM EDT | 38.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 5 | 69.14% |
| ONON240510C00040000 | 2024-04-18 1:11PM EDT | 40.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 67.19% |
| ONON240510C00041000 | 2024-04-03 2:35PM EDT | 41.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 75.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240510P00025000 | 2024-04-19 1:48PM EDT | 25.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 238.28% |
| ONON240510P00027000 | 2024-04-29 3:17PM EDT | 27.00 | 0.04 | 0.00 | 1.27 | +0.04 | - | - | 24 | 191.60% |
| ONON240510P00027500 | 2024-05-02 12:05PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 20 | 75.00% |
| ONON240510P00028000 | 2024-04-29 3:17PM EDT | 28.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 24 | 27 | 168.95% |
| ONON240510P00028500 | 2024-05-01 11:22AM EDT | 28.50 | 0.16 | 0.00 | 0.25 | +0.16 | - | - | 0 | 94.53% |
| ONON240510P00029000 | 2024-04-30 1:02PM EDT | 29.00 | 0.14 | 0.02 | 0.05 | 0.00 | - | 1 | 17 | 65.63% |
| ONON240510P00029500 | 2024-05-01 11:04AM EDT | 29.50 | 0.29 | 0.01 | 0.11 | 0.00 | - | 33 | 38 | 65.63% |
| ONON240510P00030000 | 2024-05-03 2:39PM EDT | 30.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 9 | 56 | 53.13% |
| ONON240510P00030500 | 2024-05-03 2:39PM EDT | 30.50 | 0.08 | 0.05 | 0.28 | +0.08 | - | 2 | 340 | 66.60% |
| ONON240510P00031000 | 2024-05-03 12:50PM EDT | 31.00 | 0.14 | 0.07 | 0.10 | -0.16 | -53.33% | 5 | 493 | 49.61% |
| ONON240510P00031500 | 2024-05-03 12:52PM EDT | 31.50 | 0.20 | 0.11 | 0.16 | -0.22 | -52.38% | 4 | 158 | 48.05% |
| ONON240510P00032000 | 2024-05-03 3:39PM EDT | 32.00 | 0.43 | 0.22 | 0.25 | -0.19 | -30.65% | 170 | 264 | 46.68% |
| ONON240510P00032500 | 2024-05-03 2:44PM EDT | 32.50 | 0.43 | 0.36 | 0.40 | -0.30 | -41.10% | 15 | 56 | 46.88% |
| ONON240510P00033000 | 2024-05-03 3:18PM EDT | 33.00 | 0.64 | 0.55 | 0.59 | -0.53 | -45.30% | 62 | 46 | 46.29% |
| ONON240510P00033500 | 2024-05-03 2:48PM EDT | 33.50 | 0.90 | 0.79 | 0.85 | +0.90 | - | 28 | 3 | 46.78% |
| ONON240510P00034000 | 2024-05-03 11:55AM EDT | 34.00 | 1.19 | 1.09 | 1.15 | -0.28 | -19.05% | 56 | 4 | 46.29% |
| ONON240510P00034500 | 2024-05-03 12:01PM EDT | 34.50 | 1.57 | 1.43 | 1.64 | +1.57 | - | 9 | 2 | 56.45% |
| ONON240510P00035000 | 2024-04-30 2:54PM EDT | 35.00 | 3.25 | 1.68 | 1.95 | 0.00 | - | 1 | 5 | 50.59% |
| ONON240510P00036000 | 2024-05-02 3:57PM EDT | 36.00 | 3.38 | 2.62 | 3.10 | 0.00 | - | 26 | 255 | 56.45% |
| ONON240510P00037000 | 2024-04-12 9:31AM EDT | 37.00 | 4.90 | 2.14 | 4.70 | 0.00 | - | 1 | 1 | 145.70% |
