Deutsche Märkte geschlossen
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.545,87 -76,21 (-0,18%) Bitcoin EUR
54.292,05 +2.156,88 (+4,14%) XRP EUR
0,53 +0,01 (+1,14%) Nasdaq Compositive
17.620,65 +28,52 (+0,16%) S&P 500
5.625,24 -7,85 (-0,14%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.10 | 0.00 | - | 1 | 41 | 30.00 | 0.22 | 0.00 | - | 2 | 172 |
| 42.73 | 0.00 | - | 1 | 13 | 35.00 | 0.32 | 0.00 | - | 1 | 91 |
| 38.80 | 0.00 | - | 1 | 17 | 40.00 | 0.46 | 0.00 | - | 1 | 143 |
| 24.75 | 0.00 | - | 1 | 163 | 45.00 | 0.64 | 0.00 | - | 5 | 106 |
| 22.22 | 0.00 | - | 1 | 302 | 50.00 | 1.16 | 0.00 | - | 32 | 2,099 |
| 19.00 | 0.00 | - | 1 | 68 | 55.00 | 1.75 | -0.16 | -8.38% | 11 | 1,341 |
| 13.55 | 0.00 | - | 52 | 280 | 60.00 | 2.91 | -0.29 | -9.06% | 23 | 5,142 |
| 10.47 | 0.00 | - | 2 | 274 | 65.00 | 4.10 | -0.75 | -15.46% | 3 | 2,570 |
| 8.20 | 0.00 | - | 10 | 2,728 | 70.00 | 6.95 | 0.00 | - | 12 | 4,293 |
| 6.20 | +0.30 | +5.08% | 10 | 1,918 | 75.00 | 9.90 | 0.00 | - | 8 | 5,946 |
| 4.45 | +0.35 | +8.54% | 12 | 5,416 | 80.00 | 14.85 | 0.00 | - | 95 | 2,539 |
| 3.35 | +0.63 | +23.16% | 20 | 5,295 | 85.00 | 11.90 | 0.00 | - | 13 | 1,439 |
| 2.27 | +0.42 | +22.70% | 3 | 1,389 | 90.00 | 21.41 | 0.00 | - | 5 | 2,662 |
| 1.51 | -0.14 | -8.48% | 2 | 4,079 | 95.00 | 26.09 | 0.00 | - | 5 | 163 |
| 0.96 | +0.06 | +6.67% | 6 | 966 | 100.00 | 32.50 | 0.00 | - | 5 | 357 |
| 0.59 | 0.00 | - | 2 | 1,153 | 105.00 | 32.60 | 0.00 | - | 3 | 228 |
| 0.41 | 0.00 | - | 2 | 2,326 | 110.00 | 40.70 | 0.00 | - | 140 | 64 |
| 0.75 | 0.00 | - | 1 | 2,343 | 115.00 | 46.89 | 0.00 | - | 70 | 8 |
| 0.27 | +0.01 | +3.85% | 3 | 4,541 | 120.00 | 40.55 | 0.00 | - | 10 | 0 |
| 0.20 | -0.02 | -9.09% | 2 | 1,073 | 125.00 | 43.55 | 0.00 | - | 84 | 0 |
| 0.15 | -0.05 | -25.00% | 2 | 613 | 130.00 | 45.70 | 0.00 | - | - | 0 |
| 0.16 | +0.03 | +23.08% | 2 | 91 | 135.00 | - | - | - | - | - |
| 0.07 | -0.10 | -58.82% | 3 | 372 | 140.00 | 60.00 | 0.00 | - | 3 | 0 |
| 0.09 | -0.05 | -35.71% | 3 | 907 | 145.00 | 51.05 | 0.00 | - | 1 | 1 |
| 0.10 | -0.02 | -16.67% | 2 | 215 | 150.00 | 60.85 | 0.00 | - | 2 | 0 |
| 0.10 | -0.05 | -33.33% | 2 | 308 | 155.00 | 64.91 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 303 | 160.00 | 66.79 | 0.00 | - | 1 | 0 |
