Deutsche Märkte schließen in 39 Minuten
DAX
18.686,98 +168,59 (+0,91%) Euro Stoxx 50
4.844,63 +30,55 (+0,63%) Dow Jones 30
41.420,42 +323,65 (+0,79%) Gold
2.607,00 +26,40 (+1,02%) EUR/USD
1,1091 +0,0015 (+0,13%) Bitcoin EUR
52.582,46 +507,92 (+0,98%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:51AM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913C00045000 | 2024-09-06 12:22PM EDT | 45.00 | 22.80 | 25.55 | 26.85 | 0.00 | - | 2 | 2 | 543.75% |
| ON240913C00049500 | 2024-09-06 10:24AM EDT | 49.50 | 20.15 | 22.05 | 23.75 | 0.00 | - | 1 | 1 | 565.63% |
| ON240913C00050000 | 2024-09-06 10:24AM EDT | 50.00 | 19.65 | 21.40 | 23.45 | 0.00 | - | 1 | 1 | 558.20% |
| ON240913C00055000 | 2024-09-11 3:18PM EDT | 55.00 | 14.70 | 16.40 | 16.95 | 0.00 | - | 10 | 0 | 294.53% |
| ON240913C00056000 | 2024-09-11 9:52AM EDT | 56.00 | 11.70 | 15.50 | 17.40 | 0.00 | - | 1 | 2 | 422.85% |
| ON240913C00058000 | 2024-09-09 10:15AM EDT | 58.00 | 12.00 | 13.45 | 13.85 | 0.00 | - | 1 | 4 | 236.72% |
| ON240913C00059000 | 2024-09-12 2:57PM EDT | 59.00 | 10.35 | 12.45 | 12.75 | 0.00 | - | 17 | 0 | 204.69% |
| ON240913C00061000 | 2024-09-11 11:10AM EDT | 61.00 | 6.20 | 10.50 | 10.75 | 0.00 | - | 4 | 5 | 182.03% |
| ON240913C00062000 | 2024-09-05 3:27PM EDT | 62.00 | 9.25 | 9.45 | 9.80 | +0.35 | +3.93% | 1 | 1 | 166.80% |
| ON240913C00063000 | 2024-09-06 1:11PM EDT | 63.00 | 5.85 | 8.40 | 8.85 | 0.00 | - | 3 | 0 | 151.56% |
| ON240913C00064000 | 2024-09-10 9:55AM EDT | 64.00 | 4.45 | 7.45 | 7.70 | 0.00 | - | 4 | 12 | 122.66% |
| ON240913C00065000 | 2024-09-11 2:15PM EDT | 65.00 | 4.18 | 6.55 | 6.80 | 0.00 | - | 2 | 20 | 130.86% |
| ON240913C00066000 | 2024-09-12 9:57AM EDT | 66.00 | 2.79 | 5.40 | 5.90 | 0.00 | - | 1 | 57 | 110.16% |
| ON240913C00067000 | 2024-09-12 10:09AM EDT | 67.00 | 1.80 | 4.40 | 4.70 | 0.00 | - | 16 | 45 | 73.44% |
| ON240913C00068000 | 2024-09-12 1:01PM EDT | 68.00 | 1.69 | 3.50 | 3.80 | 0.00 | - | 28 | 107 | 77.93% |
| ON240913C00069000 | 2024-09-13 9:32AM EDT | 69.00 | 2.60 | 2.56 | 2.80 | +1.64 | +170.83% | 16 | 156 | 64.84% |
| ON240913C00070000 | 2024-09-13 10:12AM EDT | 70.00 | 1.60 | 1.65 | 1.93 | +1.07 | +201.89% | 82 | 388 | 56.45% |
| ON240913C00071000 | 2024-09-13 9:57AM EDT | 71.00 | 0.83 | 0.74 | 1.21 | +0.66 | +388.24% | 59 | 238 | 63.09% |
| ON240913C00072000 | 2024-09-13 10:13AM EDT | 72.00 | 0.14 | 0.37 | 0.42 | -0.06 | -30.00% | 64 | 188 | 42.68% |
| ON240913C00073000 | 2024-09-13 9:55AM EDT | 73.00 | 0.10 | 0.10 | 0.15 | +0.05 | +50.00% | 30 | 120 | 42.38% |
| ON240913C00074000 | 2024-09-13 10:03AM EDT | 74.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 249 | 1,741 | 46.09% |
| ON240913C00075000 | 2024-09-13 9:56AM EDT | 75.00 | 0.03 | 0.01 | 0.05 | +0.01 | +100.00% | 4 | 0 | 51.56% |
| ON240913C00076000 | 2024-09-13 9:30AM EDT | 76.00 | 0.05 | 0.01 | 0.05 | +0.02 | +200.00% | 31 | 85 | 62.50% |
| ON240913C00077000 | 2024-09-12 3:01PM EDT | 77.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 100 | 94 | 94.92% |
| ON240913C00078000 | 2024-09-13 10:14AM EDT | 78.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 217 | 243 | 106.25% |
| ON240913C00079000 | 2024-09-09 10:19AM EDT | 79.00 | 0.01 | 0.01 | 0.20 | -0.01 | -33.33% | 3 | 25 | 118.36% |
| ON240913C00080000 | 2024-09-13 10:13AM EDT | 80.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 4 | 200 | 130.86% |
| ON240913C00081000 | 2024-09-13 10:19AM EDT | 81.00 | 0.09 | 0.01 | 0.20 | +0.01 | +12.50% | 2 | 111 | 141.02% |
| ON240913C00082000 | 2024-09-13 10:09AM EDT | 82.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 13 | 127 | 153.13% |
| ON240913C00083000 | 2024-09-12 1:49PM EDT | 83.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 20 | 347 | 162.50% |
| ON240913C00084000 | 2024-09-10 1:16PM EDT | 84.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 171.09% |
| ON240913C00085000 | 2024-09-06 11:31AM EDT | 85.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 74 | 181.25% |
| ON240913C00086000 | 2024-08-30 3:29PM EDT | 86.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 61 | 191.41% |
| ON240913C00087000 | 2024-08-13 1:08PM EDT | 87.00 | 0.30 | 0.00 | 0.22 | 0.00 | - | 7 | 8 | 204.30% |
| ON240913C00088000 | 2024-09-10 11:06AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 196 | 199 | 153.13% |
| ON240913C00089000 | 2024-09-10 1:11PM EDT | 89.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 196 | 216 | 162.50% |
| ON240913C00090000 | 2024-09-12 3:36PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 176 | 168.75% |
| ON240913C00095000 | 2024-08-23 12:53PM EDT | 95.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 271.88% |
| ON240913C00100000 | 2024-09-09 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 60 | 92 | 282.81% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00040000 | 2024-09-11 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3 | 400.00% |
| ON240913P00050000 | 2024-09-09 10:18AM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 346.88% |
| ON240913P00055000 | 2024-09-12 3:14PM EDT | 55.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 60 | 78 | 265.63% |
| ON240913P00058000 | 2024-09-12 3:16PM EDT | 58.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 7 | 0 | 221.09% |
| ON240913P00059000 | 2024-09-12 3:40PM EDT | 59.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 35 | 206.25% |
| ON240913P00060000 | 2024-09-12 3:41PM EDT | 60.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 74 | 191.41% |
| ON240913P00061000 | 2024-09-13 9:46AM EDT | 61.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 50 | 0 | 174.22% |
| ON240913P00062000 | 2024-09-12 3:39PM EDT | 62.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 93 | 160.94% |
| ON240913P00063000 | 2024-09-13 10:12AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 111 | 106.25% |
| ON240913P00064000 | 2024-09-13 10:13AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 232 | 90.63% |
| ON240913P00065000 | 2024-09-13 10:15AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 28 | 284 | 82.81% |
| ON240913P00066000 | 2024-09-13 9:49AM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 4 | 447 | 71.88% |
| ON240913P00067000 | 2024-09-13 10:12AM EDT | 67.00 | 0.02 | 0.01 | 0.03 | -0.33 | -91.67% | 105 | 249 | 62.50% |
| ON240913P00068000 | 2024-09-13 10:07AM EDT | 68.00 | 0.02 | 0.01 | 0.06 | -0.38 | -95.00% | 14 | 609 | 55.47% |
| ON240913P00069000 | 2024-09-13 9:57AM EDT | 69.00 | 0.05 | 0.03 | 0.06 | -0.60 | -90.91% | 114 | 149 | 47.66% |
| ON240913P00070000 | 2024-09-13 10:03AM EDT | 70.00 | 0.10 | 0.08 | 0.13 | -1.09 | -91.60% | 19 | 541 | 41.02% |
| ON240913P00071000 | 2024-09-13 10:12AM EDT | 71.00 | 0.38 | 0.24 | 0.33 | -1.21 | -76.10% | 124 | 0 | 36.52% |
| ON240913P00072000 | 2024-09-13 9:30AM EDT | 72.00 | 0.85 | 0.57 | 0.71 | -1.75 | -67.31% | 7 | 120 | 27.54% |
| ON240913P00073000 | 2024-09-12 3:42PM EDT | 73.00 | 3.80 | 1.39 | 1.65 | 0.00 | - | 7 | 0 | 42.38% |
| ON240913P00074000 | 2024-09-12 1:57PM EDT | 74.00 | 4.18 | 2.18 | 2.70 | 0.00 | - | 25 | 26 | 64.84% |
| ON240913P00075000 | 2024-09-12 3:15PM EDT | 75.00 | 5.73 | 3.30 | 3.65 | 0.00 | - | 4 | 46 | 74.22% |
| ON240913P00076000 | 2024-09-13 10:01AM EDT | 76.00 | 4.65 | 4.30 | 4.45 | -2.20 | -32.12% | 3 | 0 | 0.00% |
| ON240913P00077000 | 2024-09-10 3:38PM EDT | 77.00 | 9.11 | 3.70 | 6.05 | 0.00 | - | 3 | 3 | 151.17% |
| ON240913P00078000 | 2024-09-11 12:47PM EDT | 78.00 | 10.40 | 6.30 | 6.55 | 0.00 | - | 1 | 20 | 92.19% |
| ON240913P00079000 | 2024-09-03 11:07AM EDT | 79.00 | 5.70 | 6.85 | 7.55 | 0.00 | - | - | 0 | 102.34% |
| ON240913P00081000 | 2024-09-03 9:35AM EDT | 81.00 | 9.45 | 9.20 | 10.20 | +3.65 | +62.93% | 1 | 0 | 161.72% |
| ON240913P00083000 | 2024-08-23 11:49AM EDT | 83.00 | 7.77 | 11.20 | 13.15 | 0.00 | - | 13 | 0 | 254.30% |
| ON240913P00084000 | 2024-09-03 3:44PM EDT | 84.00 | 13.75 | 12.15 | 14.20 | 0.00 | - | - | 0 | 267.97% |
| ON240913P00087000 | 2024-09-06 1:08PM EDT | 87.00 | 19.10 | 15.15 | 17.10 | 0.00 | - | 1 | 0 | 300.00% |
| ON240913P00088000 | 2024-09-12 3:29PM EDT | 88.00 | 19.40 | 16.05 | 18.20 | 0.00 | - | 16 | 7 | 312.11% |
| ON240913P00089000 | 2024-09-12 3:29PM EDT | 89.00 | 20.05 | 17.20 | 19.15 | 0.00 | - | 9 | 0 | 330.66% |
| ON240913P00095000 | 2024-08-29 2:43PM EDT | 95.00 | 18.10 | 23.05 | 25.25 | 0.00 | - | - | 0 | 393.75% |
