Deutsche Märkte schließen in 38 Minuten
DAX
18.008,29 -110,03 (-0,61%) Euro Stoxx 50
4.944,43 -36,66 (-0,74%) Dow Jones 30
38.273,15 -112,94 (-0,29%) Gold
2.308,00 -49,70 (-2,11%) EUR/USD
1,0702 -0,0023 (-0,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00059000 | 2024-04-23 9:48AM EDT | 59.00 | 5.60 | 12.60 | 14.15 | 0.00 | - | - | 10 | 67.58% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 60.00 | 9.50 | 12.20 | 13.10 | 0.00 | - | 1 | 2 | 62.06% |
| ON240524C00061000 | 2024-04-29 11:54AM EDT | 61.00 | 10.86 | 11.40 | 12.35 | 0.00 | - | 2 | 3 | 51.37% |
| ON240524C00062000 | 2024-04-22 3:53PM EDT | 62.00 | 3.43 | 10.40 | 10.75 | 0.00 | - | - | 3 | 43.51% |
| ON240524C00063000 | 2024-04-24 9:34AM EDT | 63.00 | 5.85 | 9.50 | 9.70 | 0.00 | - | 1 | 3 | 38.23% |
| ON240524C00064000 | 2024-04-22 9:33AM EDT | 64.00 | 2.94 | 8.70 | 9.15 | 0.00 | - | - | 1 | 47.31% |
| ON240524C00065000 | 2024-04-30 9:48AM EDT | 65.00 | 8.35 | 7.75 | 8.00 | +1.80 | +27.48% | 10 | 44 | 39.80% |
| ON240524C00066000 | 2024-04-30 9:32AM EDT | 66.00 | 6.30 | 6.65 | 7.15 | +0.35 | +5.88% | 6 | 15 | 39.19% |
| ON240524C00067000 | 2024-04-29 10:46AM EDT | 67.00 | 5.00 | 6.25 | 6.65 | 0.00 | - | 3 | 18 | 44.24% |
| ON240524C00068000 | 2024-04-29 3:53PM EDT | 68.00 | 4.70 | 5.55 | 6.05 | 0.00 | - | 3 | 81 | 45.97% |
| ON240524C00069000 | 2024-04-30 10:21AM EDT | 69.00 | 4.95 | 4.80 | 5.05 | +0.62 | +14.32% | 1 | 14 | 40.87% |
| ON240524C00070000 | 2024-04-29 10:00AM EDT | 70.00 | 2.72 | 4.20 | 4.35 | 0.00 | - | 1 | 81 | 39.89% |
| ON240524C00071000 | 2024-04-30 9:48AM EDT | 71.00 | 4.05 | 3.65 | 3.75 | +1.30 | +47.27% | 5 | 12 | 39.65% |
| ON240524C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 3.35 | 3.10 | 3.30 | +0.80 | +31.37% | 2 | 24 | 40.72% |
| ON240524C00073000 | 2024-04-29 11:46AM EDT | 73.00 | 2.20 | 2.67 | 2.84 | -0.23 | -9.47% | 1 | 21 | 40.94% |
| ON240524C00074000 | 2024-04-25 10:26AM EDT | 74.00 | 1.74 | 2.23 | 2.36 | 0.00 | - | - | 5 | 40.21% |
| ON240524C00075000 | 2024-04-30 9:55AM EDT | 75.00 | 2.04 | 1.89 | 1.97 | +0.30 | +17.24% | 2 | 34 | 40.02% |
| ON240524C00076000 | 2024-04-29 10:22AM EDT | 76.00 | 1.02 | 1.54 | 1.61 | 0.00 | - | 2 | 150 | 39.55% |
| ON240524C00077000 | 2024-04-29 11:11AM EDT | 77.00 | 0.95 | 1.26 | 1.35 | 0.00 | - | 1 | 5 | 39.89% |
| ON240524C00078000 | 2024-04-29 3:53PM EDT | 78.00 | 0.85 | 1.03 | 1.11 | 0.00 | - | 2 | 18 | 39.94% |
| ON240524C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.54 | 0.66 | 0.73 | 0.00 | - | 3 | 5 | 39.94% |
| ON240524C00081000 | 2024-04-30 9:38AM EDT | 81.00 | 0.51 | 0.52 | 0.59 | +0.15 | +41.67% | 1 | 3 | 40.04% |
| ON240524C00082000 | 2024-04-29 10:51AM EDT | 82.00 | 0.33 | 0.41 | 0.54 | 0.00 | - | 11 | 14 | 41.75% |
| ON240524C00083000 | 2024-04-24 9:30AM EDT | 83.00 | 0.37 | 0.33 | 0.38 | -0.12 | -24.49% | 1 | 2 | 40.28% |
| ON240524C00084000 | 2024-04-29 10:11AM EDT | 84.00 | 0.15 | 0.26 | 0.39 | 0.00 | - | 8 | 8 | 43.07% |
| ON240524C00085000 | 2024-04-29 3:31PM EDT | 85.00 | 0.18 | 0.20 | 0.26 | 0.00 | - | 9 | 27 | 41.26% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00050000 | 2024-04-26 12:36PM EDT | 50.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 66.21% |
| ON240524P00053000 | 2024-04-30 9:41AM EDT | 53.00 | 0.09 | 0.00 | 0.14 | -0.01 | -10.00% | 16 | 35 | 58.20% |
| ON240524P00054000 | 2024-04-24 2:10PM EDT | 54.00 | 0.67 | 0.00 | 0.15 | 0.00 | - | - | 2 | 55.86% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 53.32% |
| ON240524P00056000 | 2024-04-26 1:52PM EDT | 56.00 | 0.54 | 0.01 | 0.17 | 0.00 | - | 1 | 7 | 51.37% |
| ON240524P00057000 | 2024-04-29 1:11PM EDT | 57.00 | 0.14 | 0.02 | 0.19 | 0.00 | - | 8 | 5,959 | 55.37% |
| ON240524P00058000 | 2024-04-29 3:12PM EDT | 58.00 | 0.19 | 0.04 | 0.20 | 0.00 | - | 1 | 106 | 52.64% |
| ON240524P00059000 | 2024-04-29 3:59PM EDT | 59.00 | 0.21 | 0.07 | 0.23 | 0.00 | - | 14 | 15 | 50.78% |
| ON240524P00060000 | 2024-04-29 9:55AM EDT | 60.00 | 0.52 | 0.17 | 0.20 | 0.00 | - | 4 | 19 | 46.00% |
| ON240524P00061000 | 2024-04-29 3:59PM EDT | 61.00 | 0.34 | 0.21 | 0.25 | 0.00 | - | 10 | 12 | 45.02% |
| ON240524P00062000 | 2024-04-29 11:25AM EDT | 62.00 | 0.50 | 0.29 | 0.33 | 0.00 | - | 13 | 40 | 44.58% |
| ON240524P00063000 | 2024-04-29 10:23AM EDT | 63.00 | 0.74 | 0.39 | 0.44 | 0.00 | - | 10 | 32 | 44.48% |
| ON240524P00064000 | 2024-04-26 2:25PM EDT | 64.00 | 2.36 | 0.51 | 0.57 | 0.00 | - | 2 | 5 | 44.19% |
| ON240524P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 1.01 | 0.66 | 0.71 | 0.00 | - | 8 | 23 | 43.51% |
| ON240524P00066000 | 2024-04-29 3:38PM EDT | 66.00 | 1.26 | 0.86 | 0.91 | 0.00 | - | 11 | 11 | 43.41% |
| ON240524P00067000 | 2024-04-30 9:30AM EDT | 67.00 | 1.65 | 1.09 | 1.15 | +0.07 | +4.43% | 1 | 11 | 43.36% |
| ON240524P00068000 | 2024-04-26 3:02PM EDT | 68.00 | 3.85 | 1.37 | 1.46 | 0.00 | - | 1 | 41 | 43.75% |
| ON240524P00069000 | 2024-04-30 9:49AM EDT | 69.00 | 1.56 | 1.67 | 1.77 | -0.58 | -27.10% | 1 | 25 | 43.41% |
| ON240524P00070000 | 2024-04-25 11:32AM EDT | 70.00 | 6.48 | 2.04 | 2.14 | 0.00 | - | 12 | 20 | 43.31% |
| ON240524P00071000 | 2024-04-19 10:50AM EDT | 71.00 | 10.00 | 2.44 | 2.56 | 0.00 | - | 2 | 4 | 43.21% |
| ON240524P00072000 | 2024-04-29 11:54AM EDT | 72.00 | 3.34 | 2.88 | 3.05 | 0.00 | - | 1 | 1 | 43.38% |
| ON240524P00075000 | 2024-04-05 10:31AM EDT | 75.00 | 8.27 | 4.65 | 4.90 | 0.00 | - | 2 | 2 | 45.22% |
| ON240524P00076000 | 2024-04-10 1:19PM EDT | 76.00 | 9.00 | 5.25 | 5.50 | 0.00 | - | - | 9 | 44.39% |
