Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.921,87 +998,33 (+1,69%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 40.00 | 25.69 | 26.45 | 30.25 | 0.00 | - | 1 | 4 | 133.01% |
| ON240517C00050000 | 2024-04-24 10:50AM EDT | 50.00 | 15.75 | 16.85 | 19.45 | 0.00 | - | 10 | 24 | 67.58% |
| ON240517C00055000 | 2024-04-26 1:51PM EDT | 55.00 | 14.27 | 12.55 | 13.80 | +2.37 | +19.92% | 1 | 3 | 51.56% |
| ON240517C00060000 | 2024-04-26 2:43PM EDT | 60.00 | 9.40 | 8.90 | 9.45 | +1.20 | +14.63% | 29 | 408 | 65.14% |
| ON240517C00065000 | 2024-04-26 3:57PM EDT | 65.00 | 5.70 | 5.60 | 6.60 | +1.15 | +25.27% | 70 | 612 | 70.95% |
| ON240517C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 3.10 | 3.05 | 3.20 | +0.74 | +31.36% | 346 | 1,289 | 62.43% |
| ON240517C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 1.50 | 1.46 | 1.95 | +0.40 | +36.36% | 155 | 2,097 | 64.72% |
| ON240517C00080000 | 2024-04-26 3:47PM EDT | 80.00 | 0.69 | 0.64 | 0.73 | +0.23 | +50.00% | 698 | 2,190 | 61.23% |
| ON240517C00085000 | 2024-04-26 3:30PM EDT | 85.00 | 0.27 | 0.27 | 0.32 | +0.10 | +58.82% | 63 | 461 | 61.72% |
| ON240517C00090000 | 2024-04-26 3:23PM EDT | 90.00 | 0.14 | 0.02 | 0.25 | +0.04 | +40.00% | 18 | 4,515 | 63.48% |
| ON240517C00095000 | 2024-04-26 3:35PM EDT | 95.00 | 0.07 | 0.03 | 0.57 | +0.02 | +40.00% | 10 | 364 | 84.47% |
| ON240517C00100000 | 2024-04-25 1:44PM EDT | 100.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 11 | 258 | 69.53% |
| ON240517C00105000 | 2024-04-16 12:04PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 72.66% |
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 110.00 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 130.47% |
| ON240517C00115000 | 2024-03-08 3:36PM EDT | 115.00 | 0.57 | 0.01 | 0.23 | 0.00 | - | 2 | 10 | 104.10% |
| ON240517C00120000 | 2024-03-26 3:10PM EDT | 120.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 107.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 40.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 96.09% |
| ON240517P00045000 | 2024-04-26 11:22AM EDT | 45.00 | 0.07 | 0.00 | 0.17 | -0.10 | -58.82% | 11 | 4 | 86.72% |
| ON240517P00050000 | 2024-04-26 1:10PM EDT | 50.00 | 0.10 | 0.05 | 0.22 | -0.06 | -37.50% | 5 | 48 | 72.46% |
| ON240517P00055000 | 2024-04-26 3:05PM EDT | 55.00 | 0.36 | 0.31 | 0.38 | -0.07 | -16.28% | 18 | 2,846 | 65.23% |
| ON240517P00060000 | 2024-04-26 3:58PM EDT | 60.00 | 1.00 | 0.73 | 1.05 | -0.27 | -21.26% | 1,604 | 6,056 | 59.62% |
| ON240517P00065000 | 2024-04-26 3:58PM EDT | 65.00 | 2.46 | 2.32 | 2.49 | -0.56 | -18.54% | 1,097 | 2,001 | 60.21% |
| ON240517P00070000 | 2024-04-26 3:56PM EDT | 70.00 | 4.73 | 4.70 | 4.90 | -1.02 | -17.74% | 152 | 2,820 | 58.23% |
| ON240517P00075000 | 2024-04-26 10:22AM EDT | 75.00 | 8.50 | 7.50 | 9.70 | -1.10 | -11.46% | 1 | 584 | 63.92% |
| ON240517P00080000 | 2024-04-22 3:30PM EDT | 80.00 | 19.68 | 12.15 | 12.70 | 0.00 | - | 1 | 169 | 55.37% |
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 85.00 | 18.30 | 16.70 | 17.85 | 0.00 | - | 1 | 6 | 63.57% |
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 90.00 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 221.34% |
| ON240517P00095000 | 2024-03-12 11:34AM EDT | 95.00 | 14.95 | 24.40 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 100.00 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 252.95% |
