Deutsche Märkte schließen in 2 Stunden 49 Minuten
DAX
18.057,33 -60,99 (-0,34%) Euro Stoxx 50
4.961,53 -19,56 (-0,39%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.317,50 -40,20 (-1,71%) EUR/USD
1,0704 -0,0021 (-0,19%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.92 | 0.00 | - | 5 | 10 | 35.00 | - | - | - | - | - |
| 25.69 | 0.00 | - | 1 | 4 | 40.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 15 | 24 |
| 15.75 | 0.00 | - | 10 | 24 | 50.00 | 0.02 | 0.00 | - | 6 | 43 |
| - | - | - | - | - | 53.00 | 0.09 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | 27 | 365 |
| 14.27 | 0.00 | - | 1 | 3 | 55.00 | 0.02 | 0.00 | - | 527 | 2,816 |
| 11.15 | 0.00 | - | - | 1 | 56.00 | 0.14 | 0.00 | - | 5 | 46 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 24 | 55 |
| 8.75 | 0.00 | - | - | 1 | 58.00 | 0.09 | 0.00 | - | 5 | 90 |
| 4.75 | 0.00 | - | - | 18 | 59.00 | 0.84 | 0.00 | - | 63 | 84 |
| 10.61 | 0.00 | - | 3 | 380 | 60.00 | 0.17 | 0.00 | - | 273 | 6,596 |
| 6.90 | 0.00 | - | - | 55 | 61.00 | 0.21 | 0.00 | - | 19 | 130 |
| 7.35 | 0.00 | - | 3 | 48 | 62.00 | 0.32 | 0.00 | - | 10 | 164 |
| 6.90 | 0.00 | - | 4 | 84 | 63.00 | 0.42 | 0.00 | - | 46 | 55 |
| 7.25 | 0.00 | - | 6 | 70 | 64.00 | 0.44 | 0.00 | - | 43 | 93 |
| 6.55 | 0.00 | - | 79 | 557 | 65.00 | 0.67 | 0.00 | - | 111 | 2,263 |
| 5.00 | 0.00 | - | 13 | 62 | 66.00 | 0.97 | 0.00 | - | 25 | 119 |
| 4.95 | 0.00 | - | 19 | 65 | 67.00 | 1.13 | 0.00 | - | 17 | 459 |
| 4.65 | 0.00 | - | 171 | 197 | 68.00 | 1.52 | 0.00 | - | 61 | 153 |
| 3.80 | 0.00 | - | 115 | 224 | 69.00 | 1.86 | 0.00 | - | 57 | 71 |
| 3.27 | 0.00 | - | 761 | 1,236 | 70.00 | 2.24 | 0.00 | - | 216 | 2,856 |
| 2.57 | 0.00 | - | 263 | 252 | 71.00 | 2.89 | 0.00 | - | 22 | 33 |
| 2.25 | 0.00 | - | 247 | 507 | 72.00 | 3.00 | 0.00 | - | 26 | 23 |
| 1.75 | 0.00 | - | 144 | 1,063 | 73.00 | 6.35 | 0.00 | - | 1 | 2 |
| 1.41 | 0.00 | - | 30 | 286 | 74.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 398 | 2,332 | 75.00 | 5.46 | 0.00 | - | 5 | 583 |
| 0.36 | 0.00 | - | 93 | 2,653 | 80.00 | 9.20 | 0.00 | - | 3 | 168 |
| 0.07 | 0.00 | - | 76 | 463 | 85.00 | 18.30 | 0.00 | - | 1 | 6 |
| 0.05 | 0.00 | - | 29 | 4,550 | 90.00 | 15.15 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 120 | 386 | 95.00 | 25.20 | 0.00 | - | 8 | 1 |
| 0.04 | 0.00 | - | 247 | 403 | 100.00 | 24.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 32 | 105.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 23 | 110.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 10 | 115.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 24 | 120.00 | - | - | - | - | - |
