La bourse ferme dans 7 h 38 min
CAC 40
7 611,82 +73,53 (+0,98 %) Euro Stoxx 50
4 954,40 +48,07 (+0,98 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0761 +0,0012 (+0,11 %) Gold future
2 349,40 +16,00 (+0,69 %) 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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON250117C00002500 | 2024-02-27 2:48PM EDT | 2.50 | 31.63 | 30.70 | 35.50 | 0.00 | - | 1 | 21 | 301.76% |
| ONON250117C00005000 | 2024-05-07 10:17AM EDT | 5.00 | 29.70 | 37.35 | 39.80 | 0.00 | - | 1 | 3 | 0.00% |
| ONON250117C00007500 | 2024-05-14 11:51AM EDT | 7.50 | 28.55 | 34.80 | 36.15 | 0.00 | - | 1 | 6 | 428.32% |
| ONON250117C00010000 | 2024-05-08 3:07PM EDT | 10.00 | 23.30 | 32.05 | 34.30 | 0.00 | - | 14 | 30 | 326.07% |
| ONON250117C00012500 | 2024-05-08 3:47PM EDT | 12.50 | 21.10 | 29.80 | 31.95 | 0.00 | - | 1 | 25 | 270.51% |
| ONON250117C00015000 | 2024-06-28 1:31PM EDT | 15.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON250117C00017500 | 2024-06-27 11:15AM EDT | 17.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON250117C00020000 | 2024-07-02 9:52AM EDT | 20.00 | 17.71 | 0.00 | 0.00 | -0.99 | -5.29% | 1 | 0 | 0.00% |
| ONON250117C00022500 | 2024-06-12 1:47PM EDT | 22.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON250117C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON250117C00027500 | 2024-07-02 3:36PM EDT | 27.50 | 11.75 | 0.00 | 0.00 | -1.55 | -11.65% | 20 | 0 | 0.00% |
| ONON250117C00030000 | 2024-07-02 12:03PM EDT | 30.00 | 9.46 | 0.00 | 0.00 | -0.96 | -9.21% | 9 | 0 | 0.00% |
| ONON250117C00032500 | 2024-06-28 10:26AM EDT | 32.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ONON250117C00035000 | 2024-07-02 1:12PM EDT | 35.00 | 6.48 | 0.00 | 0.00 | -0.52 | -7.43% | 3 | 0 | 0.00% |
| ONON250117C00037500 | 2024-07-02 10:02AM EDT | 37.50 | 5.23 | 0.00 | 0.00 | -0.37 | -6.61% | 6 | 0 | 0.39% |
| ONON250117C00040000 | 2024-07-02 3:42PM EDT | 40.00 | 4.20 | 0.00 | 0.00 | -0.55 | -11.58% | 120 | 0 | 3.13% |
| ONON250117C00042500 | 2024-07-02 1:27PM EDT | 42.50 | 3.21 | 0.00 | 0.00 | -0.47 | -12.77% | 64 | 0 | 3.13% |
| ONON250117C00045000 | 2024-07-02 2:49PM EDT | 45.00 | 2.56 | 0.00 | 0.00 | -0.36 | -12.33% | 84 | 0 | 6.25% |
| ONON250117C00047500 | 2024-07-01 10:51AM EDT | 47.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ONON250117C00050000 | 2024-07-02 1:16PM EDT | 50.00 | 1.48 | 0.00 | 0.00 | -0.24 | -13.95% | 20 | 0 | 12.50% |
| ONON250117C00052500 | 2024-06-20 2:49PM EDT | 52.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ONON250117C00055000 | 2024-07-02 3:00PM EDT | 55.00 | 0.93 | 0.00 | 0.00 | -0.17 | -15.45% | 5 | 0 | 12.50% |
| ONON250117C00060000 | 2024-07-02 10:43AM EDT | 60.00 | 0.48 | 0.00 | 0.00 | -0.16 | -25.00% | 1 | 0 | 12.50% |
| ONON250117C00065000 | 2024-06-28 2:11PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON250117P00005000 | 2023-09-14 2:27PM EDT | 5.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 144.14% |
| ONON250117P00007500 | 2024-06-21 2:14PM EDT | 7.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ONON250117P00010000 | 2024-03-14 11:04AM EDT | 10.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 3 | 56 | 92.97% |
| ONON250117P00012500 | 2024-06-21 10:17AM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ONON250117P00015000 | 2024-05-30 10:01AM EDT | 15.00 | 0.10 | 0.09 | 0.50 | 0.00 | - | 165 | 1,117 | 76.47% |
| ONON250117P00017500 | 2024-06-21 9:30AM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ONON250117P00020000 | 2024-06-11 9:48AM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| ONON250117P00022500 | 2024-07-02 9:50AM EDT | 22.50 | 0.43 | 0.00 | 0.00 | +0.04 | +10.26% | 8 | 0 | 12.50% |
| ONON250117P00025000 | 2024-06-28 9:34AM EDT | 25.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ONON250117P00027500 | 2024-07-02 10:00AM EDT | 27.50 | 1.13 | 0.00 | 0.00 | +0.22 | +24.18% | 115 | 0 | 12.50% |
| ONON250117P00030000 | 2024-07-02 3:06PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | +0.09 | +5.96% | 12 | 0 | 6.25% |
| ONON250117P00032500 | 2024-07-01 9:48AM EDT | 32.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ONON250117P00035000 | 2024-07-02 11:39AM EDT | 35.00 | 3.40 | 0.00 | 0.00 | +0.30 | +9.68% | 50 | 0 | 3.13% |
| ONON250117P00037500 | 2024-07-02 3:37PM EDT | 37.50 | 4.45 | 0.00 | 0.00 | +0.30 | +7.23% | 64 | 0 | 0.00% |
| ONON250117P00040000 | 2024-07-02 3:38PM EDT | 40.00 | 5.85 | 0.00 | 0.00 | +0.60 | +11.43% | 29 | 0 | 0.00% |
| ONON250117P00042500 | 2024-06-28 3:09PM EDT | 42.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ONON250117P00045000 | 2024-06-26 3:37PM EDT | 45.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON250117P00047500 | 2024-06-12 11:24AM EDT | 47.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON250117P00050000 | 2024-06-28 12:52PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON250117P00052500 | 2024-06-28 12:41PM EDT | 52.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ONON250117P00055000 | 2024-06-27 10:37AM EDT | 55.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON250117P00060000 | 2024-06-28 9:51AM EDT | 60.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
