Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
35.867,33 -291,83 (-0,81%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.375,67 +32,37 (+0,06%) XRP EUR
0,48 -0,00 (-0,23%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913C00090000 | 2024-09-10 1:11PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 161 | 15 | 115.63% |
| ON240920C00090000 | 2024-09-09 3:17PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.26 | 0.00 | - | 43 | 1,707 | 90.23% |
| ON240927C00090000 | 2024-09-06 12:41PM EDT | 2024-09-27 | 0.06 | 0.02 | 0.37 | 0.00 | - | 6 | 22 | 72.95% |
| ON241004C00090000 | 2024-09-06 3:07PM EDT | 2024-10-04 | 0.15 | 0.02 | 0.49 | 0.00 | - | 8 | 14 | 64.65% |
| ON241018C00090000 | 2024-09-10 3:40PM EDT | 2024-10-18 | 0.18 | 0.09 | 0.41 | -0.11 | -37.93% | 5 | 1,555 | 51.17% |
| ON241220C00090000 | 2024-09-10 12:37PM EDT | 2024-12-20 | 1.25 | 1.31 | 1.56 | -0.32 | -20.38% | 6 | 1,070 | 50.18% |
| ON250117C00090000 | 2024-09-10 2:11PM EDT | 2025-01-17 | 1.72 | 1.75 | 1.89 | -0.28 | -14.00% | 27 | 1,417 | 47.40% |
| ON250321C00090000 | 2024-09-10 11:40AM EDT | 2025-03-21 | 3.05 | 3.25 | 4.35 | -2.40 | -44.04% | 1 | 1 | 51.15% |
| ON250620C00090000 | 2024-09-10 11:14AM EDT | 2025-06-20 | 4.95 | 4.20 | 5.35 | -1.17 | -19.12% | 2 | 1,203 | 49.41% |
| ON250919C00090000 | 2024-08-30 12:19PM EDT | 2025-09-19 | 10.40 | 5.80 | 6.80 | 0.00 | - | 3 | 3 | 48.62% |
| ON260116C00090000 | 2024-09-03 9:57AM EDT | 2026-01-16 | 11.28 | 8.35 | 8.70 | 0.00 | - | 2 | 1,451 | 48.56% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00090000 | 2024-09-09 9:55AM EDT | 2024-09-20 | 20.60 | 21.15 | 22.70 | 0.00 | - | 1 | 5 | 91.21% |
| ON241018P00090000 | 2024-09-10 9:30AM EDT | 2024-10-18 | 22.00 | 21.30 | 22.80 | +4.28 | +24.15% | 1 | 31 | 52.44% |
| ON241220P00090000 | 2024-09-03 1:40PM EDT | 2024-12-20 | 19.82 | 21.50 | 22.85 | 0.00 | - | 10 | 170 | 44.78% |
| ON250117P00090000 | 2024-08-29 12:27PM EDT | 2025-01-17 | 14.85 | 22.40 | 23.35 | 0.00 | - | 9 | 2,651 | 44.63% |
| ON250620P00090000 | 2024-09-10 2:52PM EDT | 2025-06-20 | 24.90 | 23.25 | 25.05 | +6.60 | +36.07% | 16 | 387 | 39.59% |
| ON260116P00090000 | 2024-08-26 2:00PM EDT | 2026-01-16 | 21.90 | 26.25 | 26.85 | 0.00 | - | 250 | 332 | 36.54% |
