La bourse ferme dans 6 h 48 min
CAC 40
7 594,20 +55,91 (+0,74 %) Euro Stoxx 50
4 942,85 +36,52 (+0,74 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0765 +0,0016 (+0,15 %) Gold future
2 355,20 +21,80 (+0,93 %) Bitcoin EUR
56 415,36 -1 754,27 (-3,02 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240920C00015000 | 2024-05-17 3:36PM EDT | 15.00 | 23.55 | 26.85 | 28.85 | 0.00 | - | 10 | 9 | 339.65% |
| ONON240920C00017500 | 2024-04-01 10:16AM EDT | 17.50 | 17.82 | 14.10 | 15.45 | 0.00 | - | 2 | 9 | 0.00% |
| ONON240920C00020000 | 2024-05-03 9:43AM EDT | 20.00 | 13.90 | 21.30 | 25.05 | 0.00 | - | 15 | 23 | 261.87% |
| ONON240920C00022500 | 2024-05-08 11:17AM EDT | 22.50 | 11.15 | 19.10 | 20.65 | 0.00 | - | 21 | 75 | 209.08% |
| ONON240920C00025000 | 2024-06-21 12:25PM EDT | 25.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ONON240920C00027500 | 2024-05-29 11:42AM EDT | 27.50 | 15.31 | 12.00 | 12.25 | 0.00 | - | 3 | 481 | 102.10% |
| ONON240920C00030000 | 2024-06-27 10:38AM EDT | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240920C00032500 | 2024-07-02 11:06AM EDT | 32.50 | 6.43 | 0.00 | 0.00 | -1.47 | -18.61% | 10 | 0 | 0.00% |
| ONON240920C00035000 | 2024-07-02 3:36PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | -0.55 | -10.48% | 60 | 0 | 0.00% |
| ONON240920C00037500 | 2024-07-02 2:47PM EDT | 37.50 | 3.30 | 0.00 | 0.00 | -0.26 | -7.30% | 42 | 0 | 0.39% |
| ONON240920C00040000 | 2024-07-02 3:51PM EDT | 40.00 | 2.14 | 0.00 | 0.00 | -0.38 | -15.08% | 35 | 0 | 3.13% |
| ONON240920C00042500 | 2024-07-02 2:56PM EDT | 42.50 | 1.43 | 0.00 | 0.00 | -0.28 | -16.37% | 102 | 0 | 6.25% |
| ONON240920C00045000 | 2024-07-02 3:58PM EDT | 45.00 | 0.86 | 0.00 | 0.00 | -0.25 | -22.52% | 79 | 0 | 12.50% |
| ONON240920C00047500 | 2024-07-02 12:21PM EDT | 47.50 | 0.54 | 0.00 | 0.00 | -0.13 | -19.40% | 16 | 0 | 12.50% |
| ONON240920C00050000 | 2024-07-02 3:59PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | -0.15 | -31.91% | 89 | 0 | 12.50% |
| ONON240920C00052500 | 2024-07-02 3:57PM EDT | 52.50 | 0.23 | 0.00 | 0.00 | -0.06 | -20.69% | 1 | 0 | 12.50% |
| ONON240920C00055000 | 2024-07-02 10:16AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | +0.02 | +10.00% | 3 | 0 | 25.00% |
| ONON240920C00060000 | 2024-06-26 10:11AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240920P00015000 | 2024-05-31 3:52PM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 127.15% |
| ONON240920P00017500 | 2024-03-22 2:37PM EDT | 17.50 | 0.15 | 0.06 | 0.38 | 0.00 | - | 2 | 5 | 96.29% |
| ONON240920P00020000 | 2024-06-18 1:56PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON240920P00022500 | 2024-05-21 3:39PM EDT | 22.50 | 0.17 | 0.01 | 0.46 | 0.00 | - | 666 | 6,926 | 68.85% |
| ONON240920P00025000 | 2024-07-02 10:47AM EDT | 25.00 | 0.16 | 0.00 | 0.00 | -0.02 | -11.11% | 5 | 0 | 25.00% |
| ONON240920P00027500 | 2024-07-02 3:09PM EDT | 27.50 | 0.32 | 0.00 | 0.00 | +0.09 | +39.13% | 4 | 0 | 12.50% |
| ONON240920P00030000 | 2024-07-02 1:28PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | +0.08 | +15.38% | 13 | 0 | 12.50% |
| ONON240920P00032500 | 2024-07-02 3:09PM EDT | 32.50 | 1.08 | 0.00 | 0.00 | +0.12 | +12.50% | 17 | 0 | 6.25% |
| ONON240920P00035000 | 2024-07-02 3:59PM EDT | 35.00 | 1.92 | 0.00 | 0.00 | +0.29 | +17.79% | 66 | 0 | 3.13% |
| ONON240920P00037500 | 2024-07-02 3:44PM EDT | 37.50 | 2.99 | 0.00 | 0.00 | +0.30 | +11.15% | 152 | 0 | 0.00% |
| ONON240920P00040000 | 2024-07-02 12:57PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | +0.52 | +13.07% | 12 | 0 | 0.00% |
| ONON240920P00042500 | 2024-07-02 11:27AM EDT | 42.50 | 6.22 | 0.00 | 0.00 | +0.92 | +17.36% | 1 | 0 | 0.00% |
| ONON240920P00045000 | 2024-06-28 12:12PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONON240920P00047500 | 2024-06-11 10:38AM EDT | 47.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ONON240920P00050000 | 2024-06-21 9:32AM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ONON240920P00052500 | 2024-06-20 10:57AM EDT | 52.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240920P00055000 | 2024-06-13 1:14PM EDT | 55.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
