La bourse ferme dans 7 h 28 min
CAC 40
7 605,41 +67,12 (+0,89 %) Euro Stoxx 50
4 946,98 +40,65 (+0,83 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0762 +0,0013 (+0,12 %) Gold future
2 352,60 +19,20 (+0,82 %) Bitcoin EUR
56 499,75 -1 628,87 (-2,80 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240719C00015000 | 2024-03-14 12:02PM EDT | 15.00 | 17.73 | 17.80 | 19.85 | 0.00 | - | 2 | 16 | 0.00% |
| ONON240719C00017500 | 2024-03-08 10:34AM EDT | 17.50 | 15.25 | 12.60 | 16.45 | 0.00 | - | 6 | 51 | 0.00% |
| ONON240719C00020000 | 2024-06-11 11:05AM EDT | 20.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240719C00022500 | 2024-07-02 12:43PM EDT | 22.50 | 14.92 | 0.00 | 0.00 | -0.98 | -6.16% | 10 | 0 | 0.00% |
| ONON240719C00025000 | 2024-07-01 3:24PM EDT | 25.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ONON240719C00027500 | 2024-07-01 11:42AM EDT | 27.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240719C00030000 | 2024-07-02 3:34PM EDT | 30.00 | 7.60 | 0.00 | 0.00 | -0.82 | -9.74% | 1 | 0 | 0.00% |
| ONON240719C00032500 | 2024-06-26 9:30AM EDT | 32.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONON240719C00035000 | 2024-07-02 3:10PM EDT | 35.00 | 2.74 | 0.00 | 0.00 | -0.89 | -24.52% | 506 | 0 | 0.00% |
| ONON240719C00036000 | 2024-07-02 10:00AM EDT | 36.00 | 1.90 | 0.00 | 0.00 | -1.15 | -37.70% | 1 | 0 | 0.00% |
| ONON240719C00036500 | 2024-07-02 1:06PM EDT | 36.50 | 1.67 | 0.00 | 0.00 | -1.47 | -46.82% | 30 | 0 | 0.00% |
| ONON240719C00037000 | 2024-07-02 3:12PM EDT | 37.00 | 1.40 | 0.00 | 0.00 | -0.59 | -29.65% | 80 | 0 | 0.00% |
| ONON240719C00037500 | 2024-07-02 2:53PM EDT | 37.50 | 1.17 | 0.00 | 0.00 | -0.51 | -30.36% | 85 | 0 | 1.56% |
| ONON240719C00038000 | 2024-07-02 2:00PM EDT | 38.00 | 0.94 | 0.00 | 0.00 | -0.45 | -32.37% | 10 | 0 | 3.13% |
| ONON240719C00038500 | 2024-07-02 3:33PM EDT | 38.50 | 0.75 | 0.00 | 0.00 | -0.33 | -30.56% | 8 | 0 | 3.13% |
| ONON240719C00039000 | 2024-07-02 12:00PM EDT | 39.00 | 0.49 | 0.00 | 0.00 | -0.84 | -63.16% | 19 | 0 | 6.25% |
| ONON240719C00039500 | 2024-07-02 3:55PM EDT | 39.50 | 0.42 | 0.00 | 0.00 | -0.83 | -66.40% | 1 | 0 | 6.25% |
| ONON240719C00040000 | 2024-07-02 3:58PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | -0.33 | -51.56% | 606 | 0 | 6.25% |
| ONON240719C00040500 | 2024-06-28 2:10PM EDT | 40.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ONON240719C00041000 | 2024-07-02 3:56PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | -0.18 | -47.37% | 9 | 0 | 12.50% |
| ONON240719C00041500 | 2024-06-28 2:07PM EDT | 41.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ONON240719C00042000 | 2024-07-02 9:42AM EDT | 42.00 | 0.11 | 0.00 | 0.00 | -0.11 | -50.00% | 5 | 0 | 12.50% |
| ONON240719C00042500 | 2024-07-02 3:58PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | -0.11 | -57.89% | 75 | 0 | 12.50% |
| ONON240719C00043000 | 2024-07-02 12:05PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | -0.06 | -46.15% | 4 | 0 | 12.50% |
| ONON240719C00043500 | 2024-06-26 3:31PM EDT | 43.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ONON240719C00044000 | 2024-07-01 12:33PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ONON240719C00044500 | 2024-06-26 10:04AM EDT | 44.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ONON240719C00045000 | 2024-07-02 3:46PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 37 | 0 | 25.00% |
| ONON240719C00046000 | 2024-06-24 12:22PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ONON240719C00047000 | 2024-06-24 12:21PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ONON240719C00047500 | 2024-07-01 11:36AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON240719C00050000 | 2024-07-02 1:51PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240719P00012500 | 2024-05-08 12:17PM EDT | 12.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 22 | 32 | 240.63% |
| ONON240719P00015000 | 2024-04-18 11:43AM EDT | 15.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 4 | 39 | 207.03% |
| ONON240719P00017500 | 2024-03-12 10:21AM EDT | 17.50 | 0.23 | 0.00 | 1.06 | 0.00 | - | 35 | 123 | 254.49% |
| ONON240719P00020000 | 2024-05-28 11:23AM EDT | 20.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 681 | 149.22% |
| ONON240719P00022500 | 2024-06-21 12:58PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ONON240719P00025000 | 2024-07-01 12:39PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ONON240719P00027500 | 2024-06-28 3:33PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ONON240719P00030000 | 2024-06-28 10:00AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONON240719P00031000 | 2024-06-26 11:06AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ONON240719P00032000 | 2024-06-25 12:35PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ONON240719P00032500 | 2024-07-02 12:05PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | +0.05 | +71.43% | 13 | 0 | 12.50% |
| ONON240719P00033000 | 2024-07-02 12:00PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 1 | 0 | 12.50% |
| ONON240719P00034000 | 2024-07-02 3:14PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 5 | 0 | 12.50% |
| ONON240719P00035000 | 2024-07-02 1:48PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | +0.08 | +26.67% | 56 | 0 | 6.25% |
| ONON240719P00036000 | 2024-07-02 3:14PM EDT | 36.00 | 0.59 | 0.00 | 0.00 | +0.16 | +37.21% | 7 | 0 | 3.13% |
| ONON240719P00036500 | 2024-07-02 3:46PM EDT | 36.50 | 0.78 | 0.00 | 0.00 | +0.35 | +81.40% | 62 | 0 | 3.13% |
| ONON240719P00037000 | 2024-07-02 2:07PM EDT | 37.00 | 1.00 | 0.00 | 0.00 | +0.28 | +38.89% | 26 | 0 | 0.78% |
| ONON240719P00037500 | 2024-07-02 3:52PM EDT | 37.50 | 1.26 | 0.00 | 0.00 | +0.25 | +24.75% | 142 | 0 | 0.00% |
| ONON240719P00038000 | 2024-07-02 3:59PM EDT | 38.00 | 1.57 | 0.00 | 0.00 | +0.42 | +36.52% | 11 | 0 | 0.00% |
| ONON240719P00038500 | 2024-07-02 3:52PM EDT | 38.50 | 1.95 | 0.00 | 0.00 | +0.53 | +37.32% | 6 | 0 | 0.00% |
| ONON240719P00039000 | 2024-07-02 11:13AM EDT | 39.00 | 2.04 | 0.00 | 0.00 | +0.25 | +13.97% | 2 | 0 | 0.00% |
| ONON240719P00039500 | 2024-07-01 2:52PM EDT | 39.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ONON240719P00040000 | 2024-07-02 3:55PM EDT | 40.00 | 3.05 | 0.00 | 0.00 | +0.80 | +35.56% | 35 | 0 | 0.00% |
| ONON240719P00040500 | 2024-07-01 12:59PM EDT | 40.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240719P00041000 | 2024-07-02 3:49PM EDT | 41.00 | 3.95 | 0.00 | 0.00 | +0.98 | +33.00% | 1 | 0 | 0.00% |
| ONON240719P00042500 | 2024-07-02 2:13PM EDT | 42.50 | 5.15 | 0.00 | 0.00 | +0.60 | +13.19% | 29 | 0 | 0.00% |
| ONON240719P00043000 | 2024-06-25 10:45AM EDT | 43.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240719P00043500 | 2024-07-01 1:44PM EDT | 43.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240719P00044000 | 2024-06-26 9:36AM EDT | 44.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240719P00045000 | 2024-07-02 11:21AM EDT | 45.00 | 7.22 | 0.00 | 0.00 | +1.26 | +21.14% | 12 | 0 | 0.00% |
| ONON240719P00047500 | 2024-06-26 12:00PM EDT | 47.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240719P00050000 | 2024-06-10 11:23AM EDT | 50.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
