Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
31.813,01 -558,89 (-1,73%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.104,87 +131,50 (+0,53%) CMC Crypto 200
565,42 +2,77 (+0,49%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.56 | +19.56 | +40.75% | 2 | 86 | 25.00 | 0.04 | 0.00 | - | 2 | 242 |
| 34.60 | 0.00 | - | 2 | 4 | 28.00 | 0.04 | 0.00 | - | 1 | 11 |
| 69.52 | 0.00 | - | 4 | 72 | 30.00 | 0.07 | 0.00 | - | 1 | 71 |
| 39.86 | 0.00 | - | 1 | 11 | 33.00 | 0.04 | 0.00 | - | 1 | 39 |
| 62.55 | 0.00 | - | 3 | 142 | 35.00 | 0.07 | 0.00 | - | 10 | 61 |
| 55.70 | 0.00 | - | 4 | 39 | 38.00 | 0.05 | +0.02 | +66.67% | 1 | 27 |
| 52.00 | 0.00 | - | 1 | 120 | 40.00 | 0.08 | 0.00 | - | 10 | 339 |
| 40.85 | 0.00 | - | 1 | 60 | 43.00 | 0.07 | 0.00 | - | 2 | 548 |
| 47.68 | -1.97 | -3.97% | 2 | 7,647 | 45.00 | 0.10 | 0.00 | - | 10 | 654 |
| 45.51 | 0.00 | - | 2 | 81 | 47.00 | 0.15 | 0.00 | - | 2 | 54 |
| 41.87 | -3.13 | -6.96% | 1 | 363 | 50.00 | 0.18 | 0.00 | - | 2 | 601 |
| 39.98 | 0.00 | - | 2 | 443 | 55.00 | 0.23 | 0.00 | - | 2 | 633 |
| 32.93 | 0.00 | - | 2 | 8,257 | 60.00 | 0.67 | 0.00 | - | 1 | 1,506 |
| 28.62 | 0.00 | - | 2 | 909 | 65.00 | 1.02 | +0.02 | +2.00% | 1 | 2,685 |
| 24.38 | 0.00 | - | 2 | 1,713 | 70.00 | 1.35 | +0.17 | +14.41% | 2 | 2,685 |
| 20.59 | 0.00 | - | 2 | 1,391 | 75.00 | 2.66 | 0.00 | - | 3 | 2,341 |
| 16.90 | +1.95 | +13.04% | 16 | 1,363 | 80.00 | 3.69 | +0.16 | +4.53% | 10 | 1,361 |
| 11.96 | 0.00 | - | 2 | 989 | 85.00 | 5.51 | 0.00 | - | 10 | 1,679 |
| 10.55 | +1.30 | +14.05% | 2 | 2,430 | 90.00 | 7.30 | -0.35 | -4.58% | 1 | 859 |
| 8.10 | +1.20 | +17.39% | 7 | 1,385 | 95.00 | 9.85 | 0.00 | - | 4 | 993 |
| 5.40 | +0.43 | +8.65% | 6 | 1,782 | 100.00 | 12.81 | +2.06 | +19.16% | 3 | 694 |
| 4.05 | +0.20 | +5.19% | 1 | 1,074 | 105.00 | 15.95 | 0.00 | - | 6 | 209 |
| 2.54 | 0.00 | - | 3 | 936 | 110.00 | 19.90 | 0.00 | - | 10 | 87 |
| 2.03 | +0.19 | +10.33% | 3 | 1,626 | 115.00 | 19.46 | 0.00 | - | 2 | 9 |
| 1.80 | 0.00 | - | 21 | 543 | 120.00 | 27.34 | 0.00 | - | 10 | 58 |
| 0.91 | 0.00 | - | 3 | 377 | 125.00 | 28.20 | 0.00 | - | 10 | 10 |
| 0.72 | 0.00 | - | 10 | 309 | 130.00 | 29.85 | 0.00 | - | - | 8 |
| 0.52 | 0.00 | - | 1 | 195 | 135.00 | 40.45 | 0.00 | - | 1 | 1 |
| 0.37 | -0.10 | -21.28% | 5 | 229 | 140.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 32 | 145.00 | 35.70 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 5 | 269 | 150.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 2 | 155.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 11 | 160.00 | - | - | - | - | - |
