Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.165,13 -1.251,23 (-2,34%) XRP EUR
0,52 +0,00 (+0,93%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:71.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00071000 | 2024-09-16 3:51PM EDT | 2024-09-20 | 1.42 | 1.22 | 1.42 | -0.89 | -38.53% | 143 | 317 | 52.00% |
| ON240927C00071000 | 2024-09-16 11:32AM EDT | 2024-09-27 | 1.96 | 2.13 | 2.22 | -1.04 | -34.67% | 14 | 35 | 49.37% |
| ON241004C00071000 | 2024-09-16 11:24AM EDT | 2024-10-04 | 2.68 | 2.68 | 3.25 | -0.87 | -24.51% | 1 | 372 | 50.85% |
| ON241011C00071000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 3.50 | 3.15 | 3.30 | 0.00 | - | 1 | 50 | 47.95% |
| ON241101C00071000 | 2024-09-16 11:38AM EDT | 2024-11-01 | 4.77 | 4.80 | 5.20 | -0.88 | -15.58% | 10 | 2 | 52.54% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00071000 | 2024-09-16 3:03PM EDT | 2024-09-20 | 2.10 | 1.78 | 1.97 | +0.75 | +55.56% | 14 | 218 | 49.56% |
| ON240927P00071000 | 2024-09-16 2:52PM EDT | 2024-09-27 | 2.93 | 2.62 | 2.78 | +0.75 | +34.40% | 25 | 91 | 47.97% |
| ON241004P00071000 | 2024-09-05 12:27PM EDT | 2024-10-04 | 3.70 | 3.10 | 3.25 | 0.00 | - | 2 | 3 | 45.46% |
| ON241011P00071000 | 2024-09-09 12:55PM EDT | 2024-10-11 | 4.35 | 3.50 | 3.65 | 0.00 | - | - | 26 | 44.21% |
| ON241025P00071000 | 2024-09-11 12:50PM EDT | 2024-10-25 | 6.25 | 4.25 | 4.45 | 0.00 | - | - | 1 | 44.26% |
| ON241101P00071000 | 2024-09-12 2:40PM EDT | 2024-11-01 | 5.60 | 4.00 | 5.35 | 0.00 | - | - | 2 | 49.77% |
