La bourse ferme dans 7 h 9 min
CAC 40
7 589,67 +51,38 (+0,68 %) Euro Stoxx 50
4 938,31 +31,98 (+0,65 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0764 +0,0015 (+0,14 %) Gold future
2 355,40 +22,00 (+0,94 %) Bitcoin EUR
56 531,57 -1 587,67 (-2,73 %)
On Holding AG (ONON)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240712C00033000 | 2024-06-28 2:33PM EDT | 33.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240712C00034000 | 2024-06-04 10:52AM EDT | 34.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON240712C00035000 | 2024-07-01 1:47PM EDT | 35.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONON240712C00036500 | 2024-07-02 3:56PM EDT | 36.50 | 1.35 | 0.00 | 0.00 | -1.30 | -49.06% | 17 | 0 | 0.00% |
| ONON240712C00037000 | 2024-07-02 1:12PM EDT | 37.00 | 1.02 | 0.00 | 0.00 | -0.52 | -33.77% | 13 | 0 | 0.00% |
| ONON240712C00038000 | 2024-07-02 12:02PM EDT | 38.00 | 0.51 | 0.00 | 0.00 | -0.51 | -50.00% | 23 | 0 | 3.13% |
| ONON240712C00038500 | 2024-07-02 1:18PM EDT | 38.50 | 0.41 | 0.00 | 0.00 | -0.45 | -52.33% | 11 | 0 | 6.25% |
| ONON240712C00039000 | 2024-07-02 12:00PM EDT | 39.00 | 0.26 | 0.00 | 0.00 | -0.26 | -50.00% | 49 | 0 | 6.25% |
| ONON240712C00039500 | 2024-07-02 3:36PM EDT | 39.50 | 0.25 | 0.00 | 0.00 | -0.22 | -46.81% | 9 | 0 | 12.50% |
| ONON240712C00040000 | 2024-07-02 3:32PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | -0.19 | -51.35% | 4 | 0 | 12.50% |
| ONON240712C00040500 | 2024-07-02 10:15AM EDT | 40.50 | 0.11 | 0.00 | 0.00 | -0.10 | -47.62% | 2 | 0 | 12.50% |
| ONON240712C00041000 | 2024-07-02 3:55PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | -0.18 | -72.00% | 5 | 0 | 12.50% |
| ONON240712C00041500 | 2024-07-01 10:17AM EDT | 41.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONON240712C00042000 | 2024-07-01 2:15PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ONON240712C00042500 | 2024-07-01 10:36AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ONON240712C00043000 | 2024-07-02 9:42AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ONON240712C00044000 | 2024-06-28 12:14PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ONON240712C00044500 | 2024-06-28 12:13PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ONON240712C00045000 | 2024-07-02 12:00PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 2 | 0 | 25.00% |
| ONON240712C00046000 | 2024-07-01 9:56AM EDT | 46.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONON240712C00047000 | 2024-06-21 11:50AM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON240712C00048000 | 2024-07-02 12:29PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 1 | 0 | 25.00% |
| ONON240712C00049000 | 2024-06-21 11:52AM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ONON240712C00050000 | 2024-06-18 10:42AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240712C00051000 | 2024-06-12 10:08AM EDT | 51.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ONON240712C00052000 | 2024-06-11 2:32PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240712P00030000 | 2024-06-26 3:54PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ONON240712P00032000 | 2024-06-11 11:52AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ONON240712P00033000 | 2024-06-27 11:10AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ONON240712P00034000 | 2024-07-02 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 5 | 0 | 12.50% |
| ONON240712P00035000 | 2024-07-02 1:07PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | +0.02 | +11.11% | 183 | 0 | 12.50% |
| ONON240712P00036000 | 2024-07-02 10:34AM EDT | 36.00 | 0.43 | 0.00 | 0.00 | +0.18 | +72.00% | 17 | 0 | 6.25% |
| ONON240712P00036500 | 2024-07-02 3:53PM EDT | 36.50 | 0.53 | 0.00 | 0.00 | +0.15 | +39.47% | 50 | 0 | 3.13% |
| ONON240712P00037000 | 2024-07-02 3:37PM EDT | 37.00 | 0.68 | 0.00 | 0.00 | +0.16 | +30.77% | 52 | 0 | 1.56% |
| ONON240712P00037500 | 2024-07-02 11:11AM EDT | 37.50 | 0.86 | 0.00 | 0.00 | +0.16 | +22.86% | 2 | 0 | 0.00% |
| ONON240712P00038000 | 2024-07-02 3:56PM EDT | 38.00 | 1.35 | 0.00 | 0.00 | +0.46 | +51.69% | 19 | 0 | 0.00% |
| ONON240712P00038500 | 2024-07-02 10:30AM EDT | 38.50 | 1.65 | 0.00 | 0.00 | +0.53 | +47.32% | 5 | 0 | 0.00% |
| ONON240712P00039000 | 2024-07-02 3:23PM EDT | 39.00 | 1.90 | 0.00 | 0.00 | +0.74 | +63.79% | 26 | 0 | 0.00% |
| ONON240712P00039500 | 2024-07-02 12:43PM EDT | 39.50 | 2.33 | 0.00 | 0.00 | +1.08 | +86.40% | 2 | 0 | 0.00% |
| ONON240712P00040000 | 2024-07-01 9:47AM EDT | 40.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ONON240712P00041000 | 2024-07-02 3:55PM EDT | 41.00 | 3.79 | 0.00 | 0.00 | +0.74 | +24.26% | 15 | 0 | 0.00% |
| ONON240712P00042000 | 2024-06-24 2:54PM EDT | 42.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ONON240712P00043000 | 2024-06-06 12:43PM EDT | 43.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240712P00043500 | 2024-06-24 10:24AM EDT | 43.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240712P00044000 | 2024-06-14 12:35PM EDT | 44.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240712P00045000 | 2024-06-12 10:54AM EDT | 45.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240712P00050000 | 2024-06-14 9:49AM EDT | 50.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
