La bourse ferme dans 6 h 15 min
CAC 40
7 614,13 +75,84 (+1,01 %) Euro Stoxx 50
4 954,05 +47,72 (+0,97 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0761 +0,0012 (+0,11 %) Gold future
2 353,60 +20,20 (+0,87 %) Bitcoin EUR
56 268,02 -1 926,93 (-3,31 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116C00012500 | 2024-06-21 1:21PM EDT | 12.50 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON260116C00015000 | 2024-05-28 11:25AM EDT | 15.00 | 27.50 | 23.30 | 27.80 | 0.00 | - | 1 | 10 | 96.85% |
| ONON260116C00017500 | 2024-04-19 12:33PM EDT | 17.50 | 17.10 | 22.35 | 24.05 | 0.00 | - | 2 | 23 | 85.11% |
| ONON260116C00020000 | 2024-06-28 2:58PM EDT | 20.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ONON260116C00022500 | 2024-06-25 2:12PM EDT | 22.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON260116C00025000 | 2024-06-28 3:16PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON260116C00027500 | 2024-06-18 1:31PM EDT | 27.50 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON260116C00030000 | 2024-07-02 11:50AM EDT | 30.00 | 12.99 | 0.00 | 0.00 | -1.63 | -11.15% | 1 | 0 | 0.00% |
| ONON260116C00032500 | 2024-06-24 10:29AM EDT | 32.50 | 12.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON260116C00035000 | 2024-07-02 11:06AM EDT | 35.00 | 10.48 | 0.00 | 0.00 | -0.62 | -5.59% | 10 | 0 | 0.00% |
| ONON260116C00037500 | 2024-07-02 9:35AM EDT | 37.50 | 9.50 | 0.00 | 0.00 | -0.45 | -4.52% | 1 | 0 | 0.20% |
| ONON260116C00040000 | 2024-07-02 3:04PM EDT | 40.00 | 8.25 | 0.00 | 0.00 | -0.50 | -5.71% | 12 | 0 | 1.56% |
| ONON260116C00042500 | 2024-07-02 12:00PM EDT | 42.50 | 7.10 | 0.00 | 0.00 | -1.45 | -16.96% | 1 | 0 | 3.13% |
| ONON260116C00045000 | 2024-07-01 1:06PM EDT | 45.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ONON260116C00047500 | 2024-06-27 1:47PM EDT | 47.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ONON260116C00050000 | 2024-07-02 12:55PM EDT | 50.00 | 4.99 | 0.00 | 0.00 | -0.31 | -5.85% | 12 | 0 | 6.25% |
| ONON260116C00052500 | 2024-06-26 9:50AM EDT | 52.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ONON260116C00055000 | 2024-07-02 12:56PM EDT | 55.00 | 3.90 | 0.00 | 0.00 | -0.35 | -8.24% | 1 | 0 | 6.25% |
| ONON260116C00060000 | 2024-07-02 12:09PM EDT | 60.00 | 2.98 | 0.00 | 0.00 | -0.22 | -6.88% | 35 | 0 | 6.25% |
| ONON260116C00065000 | 2024-07-02 3:52PM EDT | 65.00 | 2.38 | 0.00 | 0.00 | -0.11 | -4.42% | 60 | 0 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116P00012500 | 2024-07-02 9:48AM EDT | 12.50 | 0.34 | 0.00 | 0.00 | +0.01 | +3.03% | 4 | 0 | 25.00% |
| ONON260116P00015000 | 2024-07-01 11:06AM EDT | 15.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ONON260116P00017500 | 2024-06-28 12:34PM EDT | 17.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ONON260116P00020000 | 2024-06-18 1:57PM EDT | 20.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONON260116P00022500 | 2024-06-24 11:28AM EDT | 22.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONON260116P00025000 | 2024-06-28 3:37PM EDT | 25.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ONON260116P00027500 | 2024-06-26 12:37PM EDT | 27.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ONON260116P00030000 | 2024-07-01 1:37PM EDT | 30.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ONON260116P00032500 | 2024-07-02 2:32PM EDT | 32.50 | 4.60 | 0.00 | 0.00 | +0.30 | +6.98% | 24 | 0 | 3.13% |
| ONON260116P00035000 | 2024-07-02 10:22AM EDT | 35.00 | 5.84 | 0.00 | 0.00 | +0.24 | +4.29% | 2 | 0 | 1.56% |
| ONON260116P00037500 | 2024-06-28 1:27PM EDT | 37.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ONON260116P00040000 | 2024-06-24 9:50AM EDT | 40.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ONON260116P00042500 | 2024-07-01 10:30AM EDT | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON260116P00045000 | 2024-06-14 11:48AM EDT | 45.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON260116P00047500 | 2024-06-14 11:07AM EDT | 47.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ONON260116P00050000 | 2024-06-27 10:45AM EDT | 50.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON260116P00052500 | 2024-06-18 2:01PM EDT | 52.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON260116P00055000 | 2024-06-17 11:00AM EDT | 55.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
