Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
53.918,21 -9,03 (-0,02%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-09-12 11:12AM EDT | 35.00 | 37.65 | 39.30 | 40.35 | 0.00 | - | 11 | 201 | 63.62% |
| ON260116C00040000 | 2024-09-06 12:04PM EDT | 40.00 | 32.42 | 35.05 | 36.30 | 0.00 | - | 5 | 39 | 59.57% |
| ON260116C00045000 | 2024-09-05 2:50PM EDT | 45.00 | 31.85 | 32.00 | 32.50 | 0.00 | - | 11 | 104 | 58.94% |
| ON260116C00050000 | 2024-09-09 9:46AM EDT | 50.00 | 26.90 | 27.65 | 29.00 | 0.00 | - | 9 | 51 | 54.92% |
| ON260116C00055000 | 2024-09-03 2:09PM EDT | 55.00 | 24.55 | 25.30 | 25.70 | 0.00 | - | 1 | 37 | 54.99% |
| ON260116C00060000 | 2024-09-06 10:43AM EDT | 60.00 | 21.80 | 22.30 | 22.75 | +1.26 | +6.13% | 3 | 716 | 53.48% |
| ON260116C00065000 | 2024-08-22 1:29PM EDT | 65.00 | 22.15 | 19.60 | 20.05 | 0.00 | - | 1 | 65 | 52.22% |
| ON260116C00070000 | 2024-09-10 10:17AM EDT | 70.00 | 14.60 | 17.20 | 18.50 | 0.00 | - | 6 | 77 | 52.62% |
| ON260116C00075000 | 2024-09-13 9:58AM EDT | 75.00 | 15.00 | 14.95 | 16.25 | +2.10 | +16.28% | 6 | 248 | 51.44% |
| ON260116C00080000 | 2024-09-10 10:14AM EDT | 80.00 | 11.05 | 13.00 | 13.45 | 0.00 | - | 2 | 210 | 49.99% |
| ON260116C00085000 | 2024-09-13 11:48AM EDT | 85.00 | 11.40 | 11.15 | 11.70 | +0.95 | +9.09% | 2 | 222 | 49.21% |
| ON260116C00090000 | 2024-09-13 10:15AM EDT | 90.00 | 10.00 | 9.70 | 10.15 | +0.95 | +10.50% | 10 | 1,451 | 48.50% |
| ON260116C00095000 | 2024-09-06 11:53AM EDT | 95.00 | 7.40 | 8.35 | 8.80 | 0.00 | - | 20 | 533 | 47.91% |
| ON260116C00100000 | 2024-09-13 3:14PM EDT | 100.00 | 7.40 | 7.20 | 7.65 | +1.40 | +23.33% | 5 | 428 | 47.48% |
| ON260116C00105000 | 2024-08-29 2:38PM EDT | 105.00 | 8.50 | 6.15 | 6.60 | 0.00 | - | 2 | 497 | 46.95% |
| ON260116C00110000 | 2024-08-15 10:24AM EDT | 110.00 | 6.40 | 5.30 | 5.70 | 0.00 | - | 4 | 3,012 | 46.52% |
| ON260116C00115000 | 2024-09-10 9:34AM EDT | 115.00 | 3.90 | 4.55 | 4.95 | 0.00 | - | 1 | 50 | 46.24% |
| ON260116C00120000 | 2024-09-06 3:53PM EDT | 120.00 | 3.50 | 3.90 | 4.30 | 0.00 | - | 1 | 122 | 46.00% |
| ON260116C00125000 | 2024-09-13 2:17PM EDT | 125.00 | 3.59 | 3.35 | 3.75 | +0.44 | +13.97% | 2 | 109 | 45.84% |
| ON260116C00130000 | 2024-08-15 10:25AM EDT | 130.00 | 3.50 | 2.92 | 3.25 | 0.00 | - | 26 | 26 | 45.59% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 44.19% |
| ON260116C00140000 | 2024-09-09 10:44AM EDT | 140.00 | 2.10 | 2.17 | 2.49 | 0.00 | - | 1 | 19 | 45.40% |
| ON260116C00145000 | 2024-08-26 11:45AM EDT | 145.00 | 2.50 | 1.86 | 2.20 | 0.00 | - | 49 | 140 | 45.41% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-09-06 10:51AM EDT | 35.00 | 1.65 | 1.36 | 1.57 | 0.00 | - | 1 | 1,237 | 50.04% |
| ON260116P00040000 | 2024-09-10 1:26PM EDT | 40.00 | 2.66 | 2.11 | 2.32 | 0.00 | - | 10 | 152 | 48.88% |
| ON260116P00045000 | 2024-09-06 11:48AM EDT | 45.00 | 3.75 | 3.05 | 3.30 | 0.00 | - | 1 | 113 | 47.06% |
| ON260116P00050000 | 2024-09-10 3:11PM EDT | 50.00 | 5.25 | 4.30 | 4.60 | 0.00 | - | 10 | 874 | 45.78% |
| ON260116P00055000 | 2024-09-06 2:20PM EDT | 55.00 | 6.91 | 5.75 | 6.15 | 0.00 | - | 2 | 193 | 44.50% |
| ON260116P00060000 | 2024-09-10 11:00AM EDT | 60.00 | 9.04 | 7.55 | 7.90 | 0.00 | - | 17 | 160 | 43.02% |
| ON260116P00065000 | 2024-09-11 2:55PM EDT | 65.00 | 10.70 | 9.65 | 10.05 | 0.00 | - | 10 | 690 | 42.04% |
| ON260116P00070000 | 2024-08-05 10:48AM EDT | 70.00 | 13.70 | 12.55 | 12.95 | 0.00 | - | 1 | 1,454 | 42.55% |
| ON260116P00075000 | 2024-09-12 10:02AM EDT | 75.00 | 16.17 | 14.60 | 15.10 | 0.00 | - | 1 | 1,923 | 39.88% |
| ON260116P00080000 | 2024-09-03 1:55PM EDT | 80.00 | 17.90 | 17.55 | 19.00 | 0.00 | - | 3 | 1,436 | 41.77% |
| ON260116P00085000 | 2024-08-19 2:39PM EDT | 85.00 | 17.70 | 20.70 | 21.20 | 0.00 | - | 10 | 52 | 37.79% |
| ON260116P00090000 | 2024-08-26 2:00PM EDT | 90.00 | 21.90 | 24.10 | 24.60 | 0.00 | - | 250 | 332 | 36.69% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 43.32% |
| ON260116P00100000 | 2024-07-16 11:08AM EDT | 100.00 | 27.58 | 27.80 | 28.75 | 0.00 | - | 1 | 326 | 18.60% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.15 | 41.25 | 0.00 | - | 1 | 3 | 51.45% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 44.38% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 49.85 | 53.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 53.29% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 49.17% |
| ON260116P00145000 | 2024-07-05 1:55PM EDT | 145.00 | 71.12 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 52.75% |
