Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.929,99 -456,10 (-1,19%) Bitcoin EUR
56.279,57 -2.503,84 (-4,26%) CMC Crypto 200
1.278,08 -60,98 (-4,55%) Nasdaq Compositive
15.779,61 -203,48 (-1,27%) S&P 500
5.060,59 -55,58 (-1,09%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 15.75 | 16.60 | 0.00 | - | - | 1 | 116.99% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 14.60 | 15.70 | 0.00 | - | - | 2 | 109.38% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 12.65 | 14.05 | 0.00 | - | 1 | 3 | 98.24% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 10.90 | 12.00 | 0.00 | - | 2 | 7 | 83.79% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 60.00 | 8.44 | 10.65 | 11.05 | 0.00 | - | 1 | 5 | 70.61% |
| ON240510C00061000 | 2024-04-29 10:56AM EDT | 61.00 | 9.78 | 9.70 | 10.45 | 0.00 | - | 33 | 45 | 75.10% |
| ON240510C00062000 | 2024-04-29 9:56AM EDT | 62.00 | 7.10 | 8.90 | 9.85 | 0.00 | - | 2 | 37 | 79.88% |
| ON240510C00063000 | 2024-04-24 11:18AM EDT | 63.00 | 4.60 | 7.95 | 8.20 | 0.00 | - | 6 | 38 | 62.99% |
| ON240510C00064000 | 2024-04-29 1:38PM EDT | 64.00 | 7.25 | 7.00 | 7.40 | 0.00 | - | 11 | 15 | 61.13% |
| ON240510C00065000 | 2024-04-30 2:48PM EDT | 65.00 | 6.36 | 6.15 | 6.30 | +0.16 | +2.58% | 3 | 37 | 55.47% |
| ON240510C00066000 | 2024-04-30 9:51AM EDT | 66.00 | 7.07 | 4.95 | 5.65 | +1.78 | +33.65% | 2 | 182 | 51.03% |
| ON240510C00067000 | 2024-04-30 1:16PM EDT | 67.00 | 4.63 | 4.50 | 4.65 | +0.20 | +4.51% | 1 | 33 | 51.17% |
| ON240510C00068000 | 2024-04-30 3:22PM EDT | 68.00 | 3.85 | 3.80 | 3.90 | 0.00 | - | 49 | 123 | 51.10% |
| ON240510C00069000 | 2024-04-30 2:10PM EDT | 69.00 | 3.30 | 3.05 | 3.20 | +0.05 | +1.54% | 1 | 56 | 49.17% |
| ON240510C00070000 | 2024-04-30 2:58PM EDT | 70.00 | 2.57 | 2.53 | 2.56 | -0.28 | -9.82% | 57 | 93 | 47.31% |
| ON240510C00071000 | 2024-04-30 3:12PM EDT | 71.00 | 2.06 | 1.98 | 2.04 | -0.12 | -5.50% | 72 | 81 | 46.58% |
| ON240510C00072000 | 2024-04-30 3:03PM EDT | 72.00 | 1.67 | 1.56 | 1.62 | -0.15 | -8.24% | 228 | 99 | 46.48% |
| ON240510C00073000 | 2024-04-30 3:22PM EDT | 73.00 | 1.20 | 1.19 | 1.23 | -0.23 | -16.08% | 149 | 145 | 45.56% |
| ON240510C00074000 | 2024-04-30 2:16PM EDT | 74.00 | 0.99 | 0.88 | 0.92 | -0.01 | -1.00% | 43 | 189 | 44.97% |
| ON240510C00075000 | 2024-04-30 1:44PM EDT | 75.00 | 0.73 | 0.65 | 0.70 | -0.10 | -12.05% | 68 | 125 | 45.22% |
| ON240510C00076000 | 2024-04-30 3:21PM EDT | 76.00 | 0.49 | 0.48 | 0.51 | -0.05 | -9.26% | 24 | 21 | 44.92% |
| ON240510C00077000 | 2024-04-30 1:54PM EDT | 77.00 | 0.38 | 0.33 | 0.37 | -0.02 | -5.00% | 18 | 39 | 44.92% |
| ON240510C00078000 | 2024-04-30 1:13PM EDT | 78.00 | 0.28 | 0.24 | 0.27 | 0.00 | - | 4 | 27 | 45.12% |
| ON240510C00079000 | 2024-04-30 10:48AM EDT | 79.00 | 0.34 | 0.17 | 0.20 | +0.12 | +54.55% | 10 | 11 | 45.70% |
| ON240510C00080000 | 2024-04-30 10:28AM EDT | 80.00 | 0.20 | 0.12 | 0.16 | +0.02 | +11.11% | 1 | 74 | 46.97% |
| ON240510C00081000 | 2024-04-30 3:21PM EDT | 81.00 | 0.11 | 0.09 | 0.14 | -0.26 | -68.42% | 10 | 14 | 49.12% |
| ON240510C00082000 | 2024-04-29 2:46PM EDT | 82.00 | 0.09 | 0.07 | 0.14 | 0.00 | - | 9 | 17 | 52.54% |
| ON240510C00083000 | 2024-04-26 1:50PM EDT | 83.00 | 0.30 | 0.05 | 0.13 | 0.00 | - | 20 | 21 | 51.37% |
| ON240510C00084000 | 2024-04-30 10:02AM EDT | 84.00 | 0.12 | 0.04 | 0.12 | -0.05 | -29.41% | 3 | 8 | 53.32% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 8 | 3 | 54.30% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 54.88% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 57.42% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 59.38% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 95.00 | 0.26 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 128.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:58AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 13 | 100.00% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 100 | 104 | 144.14% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 3 | 5 | 124.61% |
| ON240510P00054000 | 2024-04-29 9:44AM EDT | 54.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | 8 | 12 | 97.85% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 10 | 66.41% |
| ON240510P00056000 | 2024-04-26 3:33PM EDT | 56.00 | 0.29 | 0.00 | 0.08 | 0.00 | - | 58 | 56 | 62.11% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 13 | 19 | 57.81% |
| ON240510P00058000 | 2024-04-30 10:37AM EDT | 58.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 3 | 73 | 54.69% |
| ON240510P00059000 | 2024-04-29 3:19PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 13 | 23 | 51.56% |
| ON240510P00060000 | 2024-04-30 3:25PM EDT | 60.00 | 0.07 | 0.04 | 0.09 | -0.02 | -28.57% | 9 | 720 | 52.34% |
| ON240510P00061000 | 2024-04-30 3:21PM EDT | 61.00 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 83 | 190 | 49.81% |
| ON240510P00062000 | 2024-04-29 1:10PM EDT | 62.00 | 0.17 | 0.05 | 0.13 | 0.00 | - | 56 | 82 | 46.78% |
| ON240510P00063000 | 2024-04-30 11:31AM EDT | 63.00 | 0.12 | 0.15 | 0.18 | -0.14 | -53.85% | 10 | 197 | 45.31% |
| ON240510P00064000 | 2024-04-30 1:24PM EDT | 64.00 | 0.21 | 0.22 | 0.25 | -0.11 | -34.38% | 16 | 207 | 43.95% |
| ON240510P00065000 | 2024-04-30 3:27PM EDT | 65.00 | 0.35 | 0.32 | 0.36 | -0.10 | -22.22% | 482 | 1,340 | 43.16% |
| ON240510P00066000 | 2024-04-30 3:21PM EDT | 66.00 | 0.48 | 0.48 | 0.51 | -0.19 | -28.36% | 19 | 49 | 42.48% |
| ON240510P00067000 | 2024-04-30 2:50PM EDT | 67.00 | 0.67 | 0.67 | 0.71 | -0.15 | -18.29% | 37 | 97 | 41.80% |
| ON240510P00068000 | 2024-04-30 1:24PM EDT | 68.00 | 0.88 | 0.94 | 0.98 | -0.28 | -24.14% | 20 | 922 | 41.41% |
| ON240510P00069000 | 2024-04-30 2:54PM EDT | 69.00 | 1.26 | 1.24 | 1.29 | -0.27 | -17.65% | 13 | 78 | 40.36% |
| ON240510P00070000 | 2024-04-30 1:37PM EDT | 70.00 | 1.60 | 1.66 | 1.70 | -0.25 | -13.51% | 15 | 33 | 39.89% |
| ON240510P00071000 | 2024-04-30 1:29PM EDT | 71.00 | 2.01 | 2.13 | 2.18 | -0.39 | -16.25% | 26 | 140 | 39.19% |
| ON240510P00072000 | 2024-04-30 3:25PM EDT | 72.00 | 2.73 | 2.69 | 2.74 | -0.32 | -10.49% | 51 | 31 | 38.43% |
| ON240510P00073000 | 2024-04-30 2:22PM EDT | 73.00 | 3.20 | 3.30 | 3.40 | -0.30 | -8.57% | 2 | 26 | 38.14% |
| ON240510P00074000 | 2024-04-26 10:46AM EDT | 74.00 | 7.67 | 4.00 | 4.10 | 0.00 | - | 1 | 3 | 36.91% |
| ON240510P00075000 | 2024-04-29 3:11PM EDT | 75.00 | 5.10 | 4.75 | 4.90 | 0.00 | - | 8 | 8 | 36.48% |
| ON240510P00076000 | 2024-04-29 9:33AM EDT | 76.00 | 4.61 | 4.85 | 6.10 | -2.99 | -39.34% | 2 | 3 | 47.71% |
| ON240510P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.81 | 8.20 | 8.45 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 9.47 | 9.20 | 9.40 | 0.00 | - | 4 | 7 | 0.00% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 10.75 | 11.85 | 0.00 | - | - | 1 | 64.55% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 11.80 | 12.65 | 0.00 | - | 6 | 6 | 56.54% |
