La bourse ferme dans 7 h 38 min
CAC 40
7 611,35 +73,06 (+0,97 %) Euro Stoxx 50
4 954,08 +47,75 (+0,97 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0758 +0,0009 (+0,09 %) Gold future
2 349,10 +15,70 (+0,67 %) Bitcoin EUR
56 499,72 -1 651,57 (-2,84 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240705C00030000 | 2024-07-02 10:32AM EDT | 30.00 | 7.33 | 0.00 | 0.00 | -1.14 | -13.46% | 2 | 0 | 0.00% |
| ONON240705C00032000 | 2024-06-28 3:02PM EDT | 32.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ONON240705C00033000 | 2024-06-14 11:52AM EDT | 33.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ONON240705C00035000 | 2024-07-01 1:56PM EDT | 35.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240705C00035500 | 2024-07-02 10:00AM EDT | 35.50 | 1.67 | 0.00 | 0.00 | -1.20 | -41.81% | 1 | 0 | 0.00% |
| ONON240705C00036000 | 2024-07-02 9:53AM EDT | 36.00 | 1.10 | 0.00 | 0.00 | -1.97 | -64.17% | 1 | 0 | 0.00% |
| ONON240705C00037000 | 2024-07-02 3:57PM EDT | 37.00 | 0.54 | 0.00 | 0.00 | -0.85 | -61.15% | 201 | 0 | 0.00% |
| ONON240705C00037500 | 2024-07-02 3:36PM EDT | 37.50 | 0.42 | 0.00 | 0.00 | -0.45 | -51.72% | 121 | 0 | 3.13% |
| ONON240705C00038000 | 2024-07-02 3:51PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | -0.51 | -76.12% | 64 | 0 | 6.25% |
| ONON240705C00038500 | 2024-07-02 3:26PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | -0.35 | -77.78% | 7 | 0 | 12.50% |
| ONON240705C00039000 | 2024-07-02 3:45PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 121 | 0 | 12.50% |
| ONON240705C00039500 | 2024-07-02 9:37AM EDT | 39.50 | 0.07 | 0.00 | 0.00 | -0.10 | -58.82% | 31 | 0 | 12.50% |
| ONON240705C00040000 | 2024-07-02 2:17PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 2,522 | 0 | 25.00% |
| ONON240705C00040500 | 2024-07-02 3:34PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 2 | 0 | 25.00% |
| ONON240705C00041000 | 2024-07-02 9:40AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 25.00% |
| ONON240705C00041500 | 2024-07-02 9:50AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ONON240705C00042000 | 2024-07-01 11:29AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON240705C00042500 | 2024-07-01 10:16AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ONON240705C00043000 | 2024-07-01 11:19AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ONON240705C00043500 | 2024-07-02 2:21PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 382 | 0 | 50.00% |
| ONON240705C00044000 | 2024-07-02 2:21PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ONON240705C00044500 | 2024-07-02 12:53PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 103 | 0 | 50.00% |
| ONON240705C00045000 | 2024-07-02 11:57AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 505 | 0 | 50.00% |
| ONON240705C00045500 | 2024-07-02 1:38PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | -0.24 | -96.00% | 11 | 0 | 50.00% |
| ONON240705C00046000 | 2024-07-02 9:57AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 50.00% |
| ONON240705C00047000 | 2024-07-01 3:31PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ONON240705C00047500 | 2024-06-17 2:07PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ONON240705C00048000 | 2024-06-11 12:02PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ONON240705C00049000 | 2024-07-01 9:30AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240705C00050000 | 2024-06-12 10:07AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ONON240705C00055000 | 2024-06-24 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240705P00025000 | 2024-06-20 9:56AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240705P00028000 | 2024-06-21 1:19PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ONON240705P00030500 | 2024-07-02 11:56AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240705P00031000 | 2024-07-02 12:24PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 369 | 0 | 50.00% |
| ONON240705P00031500 | 2024-06-28 3:40PM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ONON240705P00032000 | 2024-06-28 12:36PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ONON240705P00033000 | 2024-07-02 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| ONON240705P00034000 | 2024-05-30 3:48PM EDT | 34.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 8 | 8 | 123.83% |
| ONON240705P00035000 | 2024-07-02 2:23PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 7 | 0 | 25.00% |
| ONON240705P00035500 | 2024-07-02 1:34PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 69 | 0 | 12.50% |
| ONON240705P00036000 | 2024-07-02 12:19PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | +0.06 | +100.00% | 8 | 0 | 12.50% |
| ONON240705P00036500 | 2024-07-02 1:17PM EDT | 36.50 | 0.25 | 0.00 | 0.00 | +0.16 | +177.78% | 250 | 0 | 6.25% |
| ONON240705P00037000 | 2024-07-02 3:50PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | +0.19 | +118.75% | 101 | 0 | 3.13% |
| ONON240705P00037500 | 2024-07-02 3:59PM EDT | 37.50 | 0.56 | 0.00 | 0.00 | +0.25 | +80.65% | 155 | 0 | 0.00% |
| ONON240705P00038000 | 2024-07-02 12:51PM EDT | 38.00 | 0.89 | 0.00 | 0.00 | +0.26 | +41.27% | 34 | 0 | 0.00% |
| ONON240705P00038500 | 2024-07-02 3:57PM EDT | 38.50 | 1.38 | 0.00 | 0.00 | +0.63 | +84.00% | 28 | 0 | 0.00% |
| ONON240705P00039000 | 2024-07-02 2:57PM EDT | 39.00 | 1.77 | 0.00 | 0.00 | +0.59 | +50.00% | 11 | 0 | 0.00% |
| ONON240705P00039500 | 2024-07-02 3:52PM EDT | 39.50 | 2.26 | 0.00 | 0.00 | +0.86 | +61.43% | 24 | 0 | 0.00% |
| ONON240705P00040000 | 2024-07-02 3:59PM EDT | 40.00 | 2.78 | 0.00 | 0.00 | +0.90 | +47.87% | 97 | 0 | 0.00% |
| ONON240705P00040500 | 2024-07-02 3:01PM EDT | 40.50 | 3.13 | 0.00 | 0.00 | +0.71 | +29.34% | 20 | 0 | 0.00% |
| ONON240705P00041000 | 2024-07-02 3:42PM EDT | 41.00 | 3.69 | 0.00 | 0.00 | +0.57 | +18.27% | 34 | 0 | 0.00% |
| ONON240705P00041500 | 2024-07-02 3:58PM EDT | 41.50 | 4.35 | 0.00 | 0.00 | +0.85 | +24.29% | 18 | 0 | 0.00% |
| ONON240705P00042000 | 2024-07-01 3:21PM EDT | 42.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ONON240705P00042500 | 2024-07-02 12:20PM EDT | 42.50 | 6.05 | 0.00 | 0.00 | +1.58 | +35.35% | 5 | 0 | 0.00% |
| ONON240705P00043000 | 2024-07-01 3:09PM EDT | 43.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON240705P00043500 | 2024-06-28 3:58PM EDT | 43.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240705P00044000 | 2024-07-02 11:21AM EDT | 44.00 | 6.57 | 0.00 | 0.00 | +2.36 | +56.06% | 5 | 0 | 0.00% |
| ONON240705P00044500 | 2024-06-18 3:32PM EDT | 44.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240705P00045000 | 2024-06-12 3:59PM EDT | 45.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240705P00046000 | 2024-06-24 9:33AM EDT | 46.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
