Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
36.225,69 +9,94 (+0,03%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.655,68 +1.552,19 (+3,10%) XRP EUR
0,49 +0,01 (+1,31%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-07-18 2:45PM EDT | 2024-09-20 | 36.65 | 34.15 | 38.00 | 0.00 | - | 1 | 2 | 491.21% |
| ON241220C00040000 | 2024-07-11 11:36AM EDT | 2024-12-20 | 36.00 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 114.53% |
| ON250117C00040000 | 2024-08-29 10:37AM EDT | 2025-01-17 | 38.80 | 30.25 | 31.20 | 0.00 | - | 1 | 17 | 76.93% |
| ON250417C00040000 | 2024-09-03 2:32PM EDT | 2025-04-17 | 32.50 | 31.30 | 31.90 | 0.00 | - | - | 2 | 69.34% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 35.75 | 36.80 | 0.00 | - | 1 | 100 | 98.11% |
| ON250815C00040000 | 2024-09-03 2:33PM EDT | 2025-08-15 | 33.70 | 32.15 | 33.85 | 0.00 | - | - | 2 | 66.92% |
| ON250919C00040000 | 2024-09-06 1:26PM EDT | 2025-09-19 | 32.50 | 32.50 | 33.30 | 0.00 | - | 3 | 7 | 63.00% |
| ON260116C00040000 | 2024-09-06 12:04PM EDT | 2026-01-16 | 32.42 | 33.75 | 35.20 | 0.00 | - | 5 | 39 | 64.28% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00040000 | 2024-09-06 9:43AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 1 | 212.50% |
| ON240920P00040000 | 2024-08-22 11:01AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 69 | 162.89% |
| ON241004P00040000 | 2024-09-06 3:46PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.21 | 0.00 | - | 20 | 20 | 102.73% |
| ON241018P00040000 | 2024-08-06 2:02PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 103.03% |
| ON241220P00040000 | 2024-08-12 11:15AM EDT | 2024-12-20 | 0.34 | 0.14 | 0.93 | 0.00 | - | 1 | 37 | 68.75% |
| ON250117P00040000 | 2024-08-23 1:45PM EDT | 2025-01-17 | 0.28 | 0.19 | 0.87 | 0.00 | - | 46 | 143 | 60.79% |
| ON250321P00040000 | 2024-08-26 2:37PM EDT | 2025-03-21 | 0.50 | 0.72 | 1.08 | 0.00 | - | - | 2 | 56.67% |
| ON250417P00040000 | 2024-08-22 11:54AM EDT | 2025-04-17 | 0.65 | 0.90 | 1.19 | 0.00 | - | - | 2 | 55.23% |
| ON250620P00040000 | 2024-08-19 10:28AM EDT | 2025-06-20 | 0.87 | 1.17 | 2.73 | 0.00 | - | 1 | 58 | 58.55% |
| ON250815P00040000 | 2024-08-30 12:37PM EDT | 2025-08-15 | 1.01 | 1.05 | 2.60 | 0.00 | - | 1 | 4 | 52.37% |
| ON260116P00040000 | 2024-09-06 2:22PM EDT | 2026-01-16 | 2.68 | 1.98 | 2.60 | 0.00 | - | 10 | 150 | 49.01% |
