Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
33.327,90 -80,49 (-0,24%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.423,36 +502,89 (+1,48%) CMC Crypto 200
783,38 +18,69 (+2,44%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215C00040000 | 2023-11-20 10:16AM EST | 40.00 | 30.20 | 29.00 | 29.35 | 0.00 | - | 2 | 9 | 117.97% |
| ON231215C00045000 | 2023-10-19 11:02AM EST | 45.00 | 44.95 | 24.35 | 25.50 | 0.00 | - | 5 | 5 | 152.64% |
| ON231215C00050000 | 2023-11-03 1:07PM EST | 50.00 | 19.10 | 19.05 | 19.45 | 0.00 | - | 5 | 24 | 83.20% |
| ON231215C00055000 | 2023-11-06 3:09PM EST | 55.00 | 11.70 | 14.10 | 14.40 | 0.00 | - | 1 | 16 | 62.11% |
| ON231215C00058000 | 2023-11-22 12:40PM EST | 58.00 | 11.15 | 11.15 | 11.60 | 0.00 | - | - | 2 | 57.23% |
| ON231215C00060000 | 2023-11-27 12:04PM EST | 60.00 | 9.60 | 9.20 | 9.50 | 0.00 | - | 1 | 2,117 | 53.61% |
| ON231215C00065000 | 2023-11-27 3:48PM EST | 65.00 | 4.72 | 4.75 | 5.00 | 0.00 | - | 8 | 717 | 41.90% |
| ON231215C00067000 | 2023-11-28 3:07PM EST | 67.00 | 3.05 | 3.30 | 3.45 | -0.50 | -14.08% | 10 | 19 | 38.33% |
| ON231215C00068000 | 2023-11-27 10:21AM EST | 68.00 | 2.68 | 2.68 | 2.81 | 0.00 | - | 1 | 8 | 37.57% |
| ON231215C00069000 | 2023-11-28 1:43PM EST | 69.00 | 2.06 | 2.12 | 2.25 | -0.15 | -6.79% | 20 | 23 | 37.01% |
| ON231215C00070000 | 2023-11-28 3:55PM EST | 70.00 | 1.69 | 1.64 | 1.74 | +0.07 | +4.32% | 1,082 | 2,685 | 36.08% |
| ON231215C00071000 | 2023-11-28 3:59PM EST | 71.00 | 1.29 | 1.25 | 1.35 | -0.04 | -3.01% | 86 | 294 | 35.99% |
| ON231215C00072000 | 2023-11-28 2:00PM EST | 72.00 | 0.77 | 0.94 | 1.00 | -0.11 | -12.50% | 137 | 137 | 35.33% |
| ON231215C00073000 | 2023-11-28 1:59PM EST | 73.00 | 0.58 | 0.68 | 0.74 | -0.17 | -22.67% | 11 | 79 | 35.16% |
| ON231215C00074000 | 2023-11-27 3:31PM EST | 74.00 | 0.44 | 0.48 | 0.55 | -0.09 | -16.98% | 1 | 34 | 35.35% |
| ON231215C00075000 | 2023-11-28 3:46PM EST | 75.00 | 0.35 | 0.34 | 0.40 | 0.00 | - | 53 | 5,397 | 35.45% |
| ON231215C00076000 | 2023-11-28 9:57AM EST | 76.00 | 0.23 | 0.26 | 0.31 | -0.33 | -58.93% | 119 | 20 | 36.33% |
| ON231215C00077000 | 2023-11-28 2:24PM EST | 77.00 | 0.15 | 0.19 | 0.22 | -0.17 | -53.12% | 1 | 6 | 36.38% |
| ON231215C00078000 | 2023-11-21 1:42PM EST | 78.00 | 0.26 | 0.14 | 0.17 | 0.00 | - | - | 1 | 37.21% |
| ON231215C00079000 | 2023-11-24 12:27PM EST | 79.00 | 0.19 | 0.08 | 1.46 | 0.00 | - | 1 | 11 | 60.64% |
| ON231215C00080000 | 2023-11-28 1:57PM EST | 80.00 | 0.08 | 0.08 | 0.30 | -0.02 | -20.00% | 2 | 1,209 | 49.12% |
| ON231215C00082000 | 2023-11-22 9:36AM EST | 82.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 1 | 58.40% |
| ON231215C00083000 | 2023-11-22 3:23PM EST | 83.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 15 | 61.13% |
| ON231215C00084000 | 2023-11-20 1:52PM EST | 84.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 4 | 64.06% |
| ON231215C00085000 | 2023-11-28 1:58PM EST | 85.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 4 | 529 | 50.29% |
| ON231215C00088000 | 2023-11-20 11:48AM EST | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 75.00% |
| ON231215C00090000 | 2023-11-27 12:55PM EST | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 621 | 52.34% |
| ON231215C00091000 | 2023-11-24 12:46PM EST | 91.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 58.20% |
| ON231215C00095000 | 2023-11-27 10:55AM EST | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 1,349 | 65.82% |
| ON231215C00100000 | 2023-11-21 9:30AM EST | 100.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 929 | 57.81% |
| ON231215C00105000 | 2023-11-17 2:42PM EST | 105.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 391 | 139.36% |
| ON231215C00110000 | 2023-11-22 3:50PM EST | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 50 | 714 | 90.63% |
| ON231215C00115000 | 2023-11-22 3:50PM EST | 115.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 50 | 244 | 132.23% |
| ON231215C00120000 | 2023-11-27 2:30PM EST | 120.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 769 | 140.82% |
| ON231215C00125000 | 2023-11-17 12:11PM EST | 125.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 51 | 183.25% |
| ON231215C00130000 | 2023-11-15 10:10AM EST | 130.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 65 | 94 | 191.80% |
| ON231215C00135000 | 2023-10-31 8:30AM EST | 135.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 7 | 199.90% |
| ON231215C00140000 | 2023-09-25 11:32AM EST | 140.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 146.09% |
| ON231215C00145000 | 2023-10-12 11:16AM EST | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 176.95% |
| ON231215C00150000 | 2023-11-13 9:46AM EST | 150.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 118.75% |
| ON231215C00155000 | 2023-10-25 2:09PM EST | 155.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | 2 | 0 | 172.85% |
| ON231215C00160000 | 2023-09-25 11:31AM EST | 160.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 164.26% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215P00035000 | 2023-11-08 2:32PM EST | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 128.13% |
| ON231215P00045000 | 2023-11-20 12:14PM EST | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 499 | 83.59% |
| ON231215P00050000 | 2023-11-28 10:52AM EST | 50.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 2 | 2,966 | 66.41% |
| ON231215P00055000 | 2023-11-28 10:52AM EST | 55.00 | 0.08 | 0.03 | 0.08 | +0.05 | +166.67% | 2 | 987 | 52.34% |
| ON231215P00057000 | 2023-11-22 2:32PM EST | 57.00 | 0.10 | 0.02 | 0.69 | 0.00 | - | - | 3 | 65.63% |
| ON231215P00060000 | 2023-11-28 3:53PM EST | 60.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 11 | 3,669 | 41.41% |
| ON231215P00061000 | 2023-11-24 10:24AM EST | 61.00 | 0.22 | 0.13 | 0.18 | 0.00 | - | 8 | 122 | 39.65% |
| ON231215P00062000 | 2023-11-27 12:56PM EST | 62.00 | 0.25 | 0.20 | 0.24 | 0.00 | - | 163 | 198 | 38.28% |
| ON231215P00063000 | 2023-11-28 3:55PM EST | 63.00 | 0.32 | 0.29 | 0.33 | -0.19 | -37.25% | 1 | 9 | 37.26% |
| ON231215P00064000 | 2023-11-27 10:07AM EST | 64.00 | 0.53 | 0.41 | 0.45 | 0.00 | - | 2 | 7 | 36.23% |
| ON231215P00065000 | 2023-11-28 3:57PM EST | 65.00 | 0.61 | 0.56 | 0.63 | -0.04 | -6.15% | 14 | 4,923 | 35.79% |
| ON231215P00066000 | 2023-11-28 2:00PM EST | 66.00 | 1.00 | 0.78 | 0.84 | +0.17 | +20.48% | 3 | 153 | 34.82% |
| ON231215P00067000 | 2023-11-28 12:19PM EST | 67.00 | 1.12 | 1.06 | 1.14 | -0.07 | -5.88% | 1 | 46 | 34.47% |
| ON231215P00068000 | 2023-11-28 3:31PM EST | 68.00 | 1.61 | 1.41 | 1.53 | +0.16 | +11.03% | 9 | 21 | 34.45% |
| ON231215P00069000 | 2023-11-28 1:48PM EST | 69.00 | 2.19 | 1.84 | 2.00 | +0.31 | +16.49% | 29 | 173 | 34.47% |
| ON231215P00070000 | 2023-11-28 1:48PM EST | 70.00 | 2.82 | 2.33 | 2.49 | +0.36 | +14.63% | 84 | 3,418 | 33.55% |
| ON231215P00071000 | 2023-11-28 11:31AM EST | 71.00 | 2.84 | 2.92 | 3.15 | -0.10 | -3.40% | 28 | 39 | 34.20% |
| ON231215P00072000 | 2023-11-28 11:35AM EST | 72.00 | 3.50 | 3.55 | 3.80 | -0.55 | -13.58% | 78 | 21 | 33.40% |
| ON231215P00073000 | 2023-11-27 1:07PM EST | 73.00 | 4.30 | 4.25 | 4.60 | 0.00 | - | 1 | 15 | 34.33% |
| ON231215P00074000 | 2023-11-27 1:07PM EST | 74.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 1 | 2 | 34.13% |
| ON231215P00075000 | 2023-11-28 11:27AM EST | 75.00 | 6.62 | 5.95 | 6.30 | +0.52 | +8.52% | 4 | 423 | 35.45% |
| ON231215P00078000 | 2023-11-22 1:01PM EST | 78.00 | 9.35 | 8.80 | 9.10 | 0.00 | - | - | 1 | 38.67% |
| ON231215P00080000 | 2023-11-27 3:47PM EST | 80.00 | 11.10 | 10.75 | 11.10 | 0.00 | - | 17 | 715 | 44.63% |
| ON231215P00085000 | 2023-11-21 2:21PM EST | 85.00 | 16.80 | 15.75 | 16.10 | 0.00 | - | 68 | 26 | 58.30% |
| ON231215P00090000 | 2023-11-21 2:36PM EST | 90.00 | 21.65 | 20.75 | 21.10 | 0.00 | - | 85 | 49 | 51.56% |
| ON231215P00095000 | 2023-11-24 11:25AM EST | 95.00 | 25.75 | 25.70 | 26.05 | 0.00 | - | 4 | 14 | 77.73% |
| ON231215P00100000 | 2023-10-30 1:43PM EST | 100.00 | 33.45 | 30.70 | 31.15 | 0.00 | - | 5 | 0 | 68.75% |
| ON231215P00105000 | 2023-11-08 3:06PM EST | 105.00 | 38.93 | 35.75 | 36.10 | 0.00 | - | 1 | 0 | 76.56% |
| ON231215P00110000 | 2023-10-23 2:58PM EST | 110.00 | 26.55 | 40.85 | 41.70 | 0.00 | - | 1 | 0 | 123.34% |
| ON231215P00115000 | 2023-10-24 2:54PM EST | 115.00 | 30.00 | 45.95 | 47.25 | 0.00 | - | - | 0 | 149.71% |
| ON231215P00125000 | 2023-09-13 11:23AM EST | 125.00 | 27.00 | 35.65 | 36.20 | 0.00 | - | - | 0 | 0.00% |
| ON231215P00130000 | 2023-08-03 2:50PM EST | 130.00 | 28.65 | 30.45 | 30.95 | 0.00 | - | - | 0 | 0.00% |
| ON231215P00150000 | 2023-10-23 2:47PM EST | 150.00 | 66.20 | 80.40 | 81.70 | 0.00 | - | - | 0 | 160.16% |
| ON231215P00160000 | 2023-11-16 3:55PM EST | 160.00 | 90.60 | 90.15 | 91.25 | 0.00 | - | - | 0 | 192.97% |
