Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -2,80 (-0,14%) EUR/USD
1,0778 -0,0058 (-0,54%) Bitcoin EUR
25.893,25 +522,51 (+2,06%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331C00050000 | 2023-03-01 3:35PM EDT | 50.00 | 28.50 | 27.25 | 28.45 | 0.00 | - | 10 | 0 | 148.44% |
| ON230331C00055000 | 2023-03-22 2:36PM EDT | 55.00 | 26.05 | 22.30 | 23.30 | +26.05 | - | - | 2 | 184.77% |
| ON230331C00057000 | 2023-03-22 2:36PM EDT | 57.00 | 24.10 | 20.30 | 21.35 | +24.10 | - | - | 3 | 95.31% |
| ON230331C00058000 | 2023-03-24 3:55PM EDT | 58.00 | 19.52 | 19.40 | 20.15 | +19.52 | - | 2 | 2 | 148.63% |
| ON230331C00060000 | 2023-03-22 2:36PM EDT | 60.00 | 21.10 | 17.30 | 18.30 | 0.00 | - | 1 | 7 | 146.78% |
| ON230331C00067000 | 2023-03-24 2:53PM EDT | 67.00 | 11.14 | 10.60 | 11.45 | -0.06 | -0.54% | 1 | 5 | 78.13% |
| ON230331C00069000 | 2023-03-17 10:34AM EDT | 69.00 | 10.35 | 8.60 | 9.45 | 0.00 | - | 1 | 13 | 65.82% |
| ON230331C00070000 | 2023-03-21 3:17PM EDT | 70.00 | 11.82 | 7.65 | 8.55 | 0.00 | - | 9 | 31 | 64.45% |
| ON230331C00071000 | 2023-03-24 10:56AM EDT | 71.00 | 7.90 | 6.85 | 7.45 | -3.13 | -28.38% | 1 | 14 | 60.74% |
| ON230331C00072000 | 2023-03-22 3:54PM EDT | 72.00 | 7.60 | 6.00 | 6.60 | 0.00 | - | 1 | 16 | 60.79% |
| ON230331C00073000 | 2023-03-20 3:13PM EDT | 73.00 | 7.82 | 5.20 | 5.75 | 0.00 | - | 2 | 24 | 60.16% |
| ON230331C00074000 | 2023-03-24 3:24PM EDT | 74.00 | 5.03 | 4.60 | 4.85 | -3.07 | -37.90% | 37 | 3 | 60.40% |
| ON230331C00075000 | 2023-03-23 3:18PM EDT | 75.00 | 5.75 | 3.80 | 4.10 | 0.00 | - | 22 | 56 | 58.20% |
| ON230331C00076000 | 2023-03-24 3:40PM EDT | 76.00 | 3.35 | 3.20 | 3.35 | -2.45 | -42.24% | 7 | 14 | 57.32% |
| ON230331C00077000 | 2023-03-24 3:59PM EDT | 77.00 | 2.62 | 2.60 | 2.78 | -1.94 | -42.54% | 329 | 195 | 57.13% |
| ON230331C00078000 | 2023-03-24 3:42PM EDT | 78.00 | 2.14 | 2.02 | 2.16 | -2.11 | -49.65% | 136 | 194 | 54.79% |
| ON230331C00079000 | 2023-03-24 3:57PM EDT | 79.00 | 1.43 | 1.54 | 1.67 | -1.03 | -41.87% | 105 | 260 | 53.56% |
| ON230331C00080000 | 2023-03-24 3:56PM EDT | 80.00 | 1.13 | 1.14 | 1.25 | -1.87 | -62.33% | 336 | 202 | 52.34% |
| ON230331C00081000 | 2023-03-24 3:45PM EDT | 81.00 | 0.89 | 0.80 | 0.94 | -0.91 | -50.56% | 114 | 90 | 51.47% |
| ON230331C00082000 | 2023-03-24 3:33PM EDT | 82.00 | 0.64 | 0.57 | 0.68 | -0.83 | -56.46% | 91 | 140 | 50.98% |
| ON230331C00083000 | 2023-03-24 3:59PM EDT | 83.00 | 0.42 | 0.38 | 0.47 | -0.80 | -65.57% | 39 | 130 | 50.10% |
| ON230331C00084000 | 2023-03-24 3:31PM EDT | 84.00 | 0.33 | 0.25 | 0.33 | -0.87 | -72.50% | 60 | 261 | 51.76% |
| ON230331C00085000 | 2023-03-24 1:42PM EDT | 85.00 | 0.25 | 0.16 | 0.23 | -0.66 | -72.53% | 45 | 273 | 51.76% |
| ON230331C00086000 | 2023-03-24 3:50PM EDT | 86.00 | 0.14 | 0.11 | 0.20 | -0.35 | -71.43% | 34 | 80 | 51.66% |
| ON230331C00087000 | 2023-03-24 3:19PM EDT | 87.00 | 0.11 | 0.05 | 0.13 | -0.19 | -63.33% | 2 | 55 | 50.39% |
| ON230331C00088000 | 2023-03-23 2:45PM EDT | 88.00 | 0.21 | 0.01 | 0.11 | 0.00 | - | 11 | 99 | 50.59% |
| ON230331C00089000 | 2023-03-24 1:49PM EDT | 89.00 | 0.07 | 0.01 | 0.12 | -0.25 | -78.12% | 1 | 48 | 55.08% |
| ON230331C00090000 | 2023-03-24 3:26PM EDT | 90.00 | 0.05 | 0.02 | 0.07 | -0.14 | -73.68% | 21 | 230 | 55.47% |
| ON230331C00091000 | 2023-03-21 2:36PM EDT | 91.00 | 0.19 | 0.01 | 0.08 | 0.00 | - | 1 | 44 | 58.98% |
| ON230331C00092000 | 2023-03-23 11:01AM EDT | 92.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 88 | 72.85% |
| ON230331C00093000 | 2023-02-27 2:22PM EDT | 93.00 | 0.42 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 75.39% |
| ON230331C00094000 | 2023-03-06 11:54AM EDT | 94.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 78.52% |
| ON230331C00095000 | 2023-03-21 9:30AM EDT | 95.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 30 | 261 | 81.25% |
| ON230331C00096000 | 2023-03-23 3:48PM EDT | 96.00 | 0.02 | 0.00 | 0.18 | +0.02 | - | - | 1 | 83.98% |
| ON230331C00100000 | 2023-03-08 4:27PM EDT | 100.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 81.25% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331P00050000 | 2023-03-14 1:55PM EDT | 50.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 135.94% |
| ON230331P00059000 | 2023-03-20 1:28PM EDT | 59.00 | 0.01 | 0.00 | 0.08 | +0.01 | - | - | 2 | 97.66% |
| ON230331P00060000 | 2023-03-24 1:36PM EDT | 60.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 2 | 17 | 89.06% |
| ON230331P00062000 | 2023-03-24 11:11AM EDT | 62.00 | 0.05 | 0.02 | 0.08 | +0.05 | - | 10 | 0 | 84.77% |
| ON230331P00063000 | 2023-03-24 10:28AM EDT | 63.00 | 0.05 | 0.03 | 0.12 | +0.05 | - | 10 | 0 | 84.77% |
| ON230331P00064000 | 2023-03-24 11:18AM EDT | 64.00 | 0.08 | 0.04 | 0.12 | -0.26 | -76.47% | 5 | 5 | 80.08% |
| ON230331P00065000 | 2023-03-23 2:25PM EDT | 65.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 3 | 33 | 75.59% |
| ON230331P00066000 | 2023-03-24 2:27PM EDT | 66.00 | 0.11 | 0.08 | 0.15 | -0.36 | -76.60% | 401 | 22 | 74.22% |
| ON230331P00067000 | 2023-03-24 3:54PM EDT | 67.00 | 0.14 | 0.11 | 0.22 | -0.05 | -26.32% | 28 | 6 | 73.63% |
| ON230331P00068000 | 2023-03-24 3:05PM EDT | 68.00 | 0.18 | 0.13 | 0.21 | +0.03 | +20.00% | 9 | 30 | 68.16% |
| ON230331P00069000 | 2023-03-24 3:46PM EDT | 69.00 | 0.21 | 0.18 | 0.27 | +0.08 | +61.54% | 14 | 212 | 66.60% |
| ON230331P00070000 | 2023-03-24 3:42PM EDT | 70.00 | 0.28 | 0.24 | 0.33 | +0.03 | +12.00% | 34 | 62 | 64.16% |
| ON230331P00071000 | 2023-03-24 2:00PM EDT | 71.00 | 0.44 | 0.34 | 0.43 | +0.13 | +41.94% | 4 | 31 | 62.99% |
| ON230331P00072000 | 2023-03-24 3:04PM EDT | 72.00 | 0.50 | 0.46 | 0.59 | +0.35 | +233.33% | 72 | 82 | 62.31% |
| ON230331P00073000 | 2023-03-24 3:55PM EDT | 73.00 | 0.69 | 0.59 | 0.73 | -0.02 | -2.82% | 48 | 11 | 59.96% |
| ON230331P00074000 | 2023-03-24 3:47PM EDT | 74.00 | 0.85 | 0.78 | 0.92 | +0.39 | +84.78% | 625 | 128 | 58.30% |
| ON230331P00075000 | 2023-03-24 3:55PM EDT | 75.00 | 1.22 | 0.99 | 1.16 | +0.18 | +17.31% | 66 | 64 | 56.35% |
| ON230331P00076000 | 2023-03-24 3:56PM EDT | 76.00 | 1.49 | 1.31 | 1.47 | +0.39 | +35.45% | 54 | 99 | 55.32% |
| ON230331P00077000 | 2023-03-24 3:59PM EDT | 77.00 | 1.72 | 1.70 | 1.87 | +0.31 | +21.99% | 207 | 242 | 54.74% |
| ON230331P00078000 | 2023-03-24 3:59PM EDT | 78.00 | 2.16 | 2.12 | 2.37 | +0.49 | +29.34% | 134 | 256 | 53.96% |
| ON230331P00079000 | 2023-03-24 3:59PM EDT | 79.00 | 2.71 | 2.61 | 2.79 | +1.20 | +79.47% | 140 | 290 | 51.12% |
| ON230331P00080000 | 2023-03-24 3:52PM EDT | 80.00 | 3.33 | 3.20 | 3.35 | +0.83 | +33.20% | 120 | 318 | 51.37% |
| ON230331P00081000 | 2023-03-24 2:09PM EDT | 81.00 | 3.96 | 3.90 | 4.10 | +1.66 | +72.17% | 32 | 1,196 | 52.64% |
| ON230331P00082000 | 2023-03-24 3:24PM EDT | 82.00 | 4.45 | 4.55 | 4.90 | +1.53 | +52.40% | 4 | 282 | 53.81% |
| ON230331P00083000 | 2023-03-23 3:50PM EDT | 83.00 | 3.50 | 5.35 | 5.85 | 0.00 | - | 117 | 222 | 58.89% |
| ON230331P00084000 | 2023-03-24 11:59AM EDT | 84.00 | 6.04 | 6.15 | 6.70 | +2.69 | +80.30% | 20 | 57 | 59.47% |
| ON230331P00085000 | 2023-03-22 2:35PM EDT | 85.00 | 4.55 | 7.00 | 7.60 | 0.00 | - | 2 | 26 | 60.94% |
| ON230331P00086000 | 2023-03-24 10:35AM EDT | 86.00 | 7.45 | 7.95 | 8.85 | +3.35 | +81.71% | 7 | 12 | 55.47% |
| ON230331P00087000 | 2023-03-23 1:25PM EDT | 87.00 | 6.25 | 8.90 | 9.60 | 0.00 | - | 1 | 3 | 71.58% |
| ON230331P00088000 | 2023-03-23 3:18PM EDT | 88.00 | 8.40 | 9.80 | 10.70 | 0.00 | - | 2 | 4 | 50.78% |
| ON230331P00089000 | 2023-02-21 11:55AM EDT | 89.00 | 9.95 | 6.70 | 7.00 | 0.00 | - | 4 | 12 | 0.00% |
| ON230331P00090000 | 2023-03-16 12:03PM EDT | 90.00 | 11.10 | 11.85 | 12.70 | 0.00 | - | - | 3 | 61.72% |
| ON230331P00091000 | 2023-02-17 10:59AM EDT | 91.00 | 9.95 | 12.55 | 13.25 | 0.00 | - | 3 | 3 | 61.72% |
| ON230331P00094000 | 2023-03-24 10:35AM EDT | 94.00 | 15.25 | 15.60 | 16.70 | +15.25 | - | 3 | 1 | 110.35% |
