Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.872,77 +1.210,06 (+2,54%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250321C00050000 | 2024-08-07 3:02PM EDT | 50.00 | 21.70 | 21.45 | 22.60 | 0.00 | - | - | 1 | 63.57% |
| ON250321C00060000 | 2024-08-12 3:00PM EDT | 60.00 | 16.30 | 14.25 | 15.70 | 0.00 | - | - | 1 | 56.87% |
| ON250321C00070000 | 2024-09-06 11:34AM EDT | 70.00 | 9.73 | 9.25 | 9.95 | -5.82 | -37.43% | 2 | 10 | 52.94% |
| ON250321C00075000 | 2024-09-06 2:31PM EDT | 75.00 | 7.45 | 7.00 | 7.90 | -1.40 | -15.82% | 1 | 53 | 51.15% |
| ON250321C00080000 | 2024-08-30 12:03PM EDT | 80.00 | 9.80 | 5.40 | 5.95 | 0.00 | - | 1 | 865 | 51.03% |
| ON250321C00085000 | 2024-09-06 10:54AM EDT | 85.00 | 4.55 | 4.35 | 4.65 | -0.78 | -14.63% | 1 | 154 | 50.48% |
| ON250321C00090000 | 2024-08-20 12:26PM EDT | 90.00 | 5.45 | 2.99 | 3.60 | 0.00 | - | - | 1 | 49.96% |
| ON250321C00095000 | 2024-09-03 1:35PM EDT | 95.00 | 3.17 | 2.34 | 2.75 | 0.00 | - | 2 | 15 | 49.39% |
| ON250321C00100000 | 2024-09-03 3:24PM EDT | 100.00 | 2.35 | 1.68 | 2.16 | 0.00 | - | 1 | 3 | 49.44% |
| ON250321C00105000 | 2024-09-03 12:07PM EDT | 105.00 | 2.09 | 1.17 | 1.68 | 0.00 | - | 1 | 1 | 49.37% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250321P00035000 | 2024-09-06 11:58AM EDT | 35.00 | 0.55 | 0.35 | 1.34 | +0.15 | +37.50% | 1 | 241 | 64.92% |
| ON250321P00040000 | 2024-08-26 2:37PM EDT | 40.00 | 0.50 | 0.86 | 1.10 | 0.00 | - | - | 2 | 56.01% |
| ON250321P00050000 | 2024-09-03 3:00PM EDT | 50.00 | 1.99 | 2.39 | 2.72 | 0.00 | - | 2 | 6 | 51.44% |
| ON250321P00055000 | 2024-09-03 3:14PM EDT | 55.00 | 3.50 | 3.65 | 3.90 | +0.45 | +14.75% | 1 | 146 | 50.05% |
| ON250321P00060000 | 2024-09-06 3:08PM EDT | 60.00 | 5.20 | 5.25 | 5.50 | +0.95 | +22.35% | 1,111 | 15 | 47.94% |
| ON250321P00065000 | 2024-09-03 2:46PM EDT | 65.00 | 6.25 | 7.35 | 7.60 | 0.00 | - | 333 | 339 | 46.48% |
| ON250321P00070000 | 2024-09-05 1:18PM EDT | 70.00 | 8.70 | 9.80 | 10.10 | 0.00 | - | 2 | 1,121 | 44.97% |
| ON250321P00075000 | 2024-09-06 2:31PM EDT | 75.00 | 12.95 | 12.75 | 13.05 | +3.40 | +35.60% | 1 | 327 | 43.67% |
| ON250321P00080000 | 2024-09-03 11:10AM EDT | 80.00 | 12.45 | 15.80 | 16.40 | 0.00 | - | 77 | 205 | 42.44% |
| ON250321P00115000 | 2024-08-30 10:57AM EDT | 115.00 | 37.60 | 45.05 | 48.60 | 0.00 | - | 2 | 0 | 54.52% |
