Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,00 -5,90 (-0,26%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.266,70 -3.511,96 (-5,87%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00059000 | 2024-04-29 11:06AM EDT | 59.00 | 11.75 | 10.05 | 13.35 | 0.00 | - | 1 | 0 | 50.05% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 60.00 | 11.05 | 9.15 | 11.25 | 0.00 | - | 1 | 7 | 58.84% |
| ON240531C00061000 | 2024-04-24 9:33AM EDT | 61.00 | 7.49 | 9.15 | 10.85 | 0.00 | - | - | 24 | 65.63% |
| ON240531C00062000 | 2024-04-22 1:39PM EDT | 62.00 | 3.82 | 8.25 | 9.95 | 0.00 | - | 1 | 5 | 62.74% |
| ON240531C00064000 | 2024-04-29 11:54AM EDT | 64.00 | 8.25 | 6.65 | 9.30 | 0.00 | - | 5 | 7 | 53.88% |
| ON240531C00065000 | 2024-04-24 1:48PM EDT | 65.00 | 4.71 | 6.40 | 7.50 | 0.00 | - | 1 | 104 | 56.76% |
| ON240531C00066000 | 2024-04-26 12:24PM EDT | 66.00 | 5.70 | 4.85 | 6.50 | 0.00 | - | 4 | 11 | 51.71% |
| ON240531C00067000 | 2024-04-26 3:01PM EDT | 67.00 | 6.69 | 3.70 | 6.50 | +1.27 | +23.43% | 13 | 2 | 59.69% |
| ON240531C00068000 | 2024-04-29 11:39AM EDT | 68.00 | 5.23 | 3.55 | 5.40 | 0.00 | - | 1 | 21 | 52.76% |
| ON240531C00069000 | 2024-04-30 11:46AM EDT | 69.00 | 4.85 | 3.15 | 4.25 | +0.85 | +21.25% | 2 | 14 | 45.04% |
| ON240531C00070000 | 2024-04-30 11:46AM EDT | 70.00 | 4.25 | 2.91 | 3.70 | +0.25 | +6.25% | 4 | 40 | 44.46% |
| ON240531C00071000 | 2024-04-30 11:46AM EDT | 71.00 | 3.75 | 3.05 | 3.60 | +0.30 | +8.70% | 6 | 42 | 48.85% |
| ON240531C00072000 | 2024-04-29 1:00PM EDT | 72.00 | 3.55 | 2.41 | 2.82 | +0.75 | +26.79% | 2 | 34 | 44.41% |
| ON240531C00073000 | 2024-04-30 10:53AM EDT | 73.00 | 3.20 | 2.18 | 2.44 | +0.57 | +21.67% | 5 | 10 | 44.34% |
| ON240531C00074000 | 2024-04-30 10:03AM EDT | 74.00 | 2.66 | 1.65 | 2.02 | +0.61 | +29.76% | 6 | 6 | 43.24% |
| ON240531C00075000 | 2024-04-30 1:17PM EDT | 75.00 | 1.85 | 1.37 | 1.72 | -0.02 | -1.07% | 4 | 41 | 43.16% |
| ON240531C00076000 | 2024-04-30 10:43AM EDT | 76.00 | 2.01 | 1.11 | 1.51 | +0.42 | +26.42% | 1 | 34 | 43.87% |
| ON240531C00077000 | 2024-04-30 10:25AM EDT | 77.00 | 1.63 | 0.87 | 1.21 | +0.29 | +21.64% | 3 | 3 | 42.80% |
| ON240531C00078000 | 2024-04-30 10:57AM EDT | 78.00 | 1.18 | 0.87 | 1.12 | +0.08 | +7.27% | 6 | 11 | 44.53% |
| ON240531C00080000 | 2024-04-30 9:51AM EDT | 80.00 | 0.83 | 0.54 | 0.72 | +0.09 | +12.16% | 6 | 63 | 43.12% |
| ON240531C00082000 | 2024-04-30 9:44AM EDT | 82.00 | 0.75 | 0.40 | 0.47 | +0.25 | +50.00% | 1 | 18 | 42.63% |
| ON240531C00085000 | 2024-04-30 1:44PM EDT | 85.00 | 0.28 | 0.04 | 0.41 | 0.00 | - | 1 | 21 | 47.71% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 90.00 | 0.23 | 0.02 | 0.19 | 0.00 | - | 12 | 13 | 49.22% |
| ON240531C00100000 | 2024-04-26 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 53.91% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 124.12% |
| ON240531P00050000 | 2024-04-29 12:44PM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 31 | 100.78% |
| ON240531P00053000 | 2024-04-23 1:01PM EDT | 53.00 | 1.13 | 0.01 | 0.12 | 0.00 | - | 1 | 3 | 52.34% |
| ON240531P00054000 | 2024-04-29 9:48AM EDT | 54.00 | 0.17 | 0.02 | 0.13 | 0.00 | - | 1 | 4 | 50.10% |
| ON240531P00055000 | 2024-04-30 12:03PM EDT | 55.00 | 0.06 | 0.05 | 0.21 | -0.07 | -53.85% | 2 | 14 | 51.76% |
| ON240531P00057000 | 2024-04-29 9:53AM EDT | 57.00 | 0.29 | 0.08 | 0.41 | 0.00 | - | 1 | 4 | 53.22% |
| ON240531P00058000 | 2024-04-30 2:52PM EDT | 58.00 | 0.21 | 0.21 | 0.47 | -0.01 | -4.55% | 51 | 5 | 51.66% |
| ON240531P00059000 | 2024-04-30 1:58PM EDT | 59.00 | 0.25 | 0.28 | 0.35 | -0.22 | -46.81% | 71 | 18 | 44.43% |
| ON240531P00060000 | 2024-04-30 3:39PM EDT | 60.00 | 0.39 | 0.36 | 0.42 | -0.01 | -2.50% | 39 | 19 | 43.21% |
| ON240531P00061000 | 2024-04-30 12:30PM EDT | 61.00 | 0.41 | 0.47 | 0.54 | -0.27 | -39.71% | 1 | 11 | 42.92% |
| ON240531P00062000 | 2024-04-30 11:30AM EDT | 62.00 | 0.64 | 0.60 | 0.67 | -0.02 | -3.03% | 25 | 11 | 42.24% |
| ON240531P00063000 | 2024-04-30 3:41PM EDT | 63.00 | 0.79 | 0.73 | 1.03 | -0.06 | -7.06% | 67 | 28 | 45.39% |
| ON240531P00064000 | 2024-04-30 3:55PM EDT | 64.00 | 1.00 | 0.88 | 1.17 | -0.01 | -0.99% | 537 | 38 | 43.63% |
| ON240531P00065000 | 2024-04-30 3:39PM EDT | 65.00 | 1.16 | 1.18 | 1.50 | -0.08 | -6.45% | 83 | 35 | 44.48% |
| ON240531P00066000 | 2024-04-30 9:47AM EDT | 66.00 | 1.03 | 1.45 | 1.58 | -0.35 | -25.36% | 13 | 21 | 41.04% |
| ON240531P00067000 | 2024-04-30 10:10AM EDT | 67.00 | 1.24 | 1.74 | 2.26 | -2.53 | -67.11% | 15 | 3 | 45.48% |
| ON240531P00068000 | 2024-04-30 1:17PM EDT | 68.00 | 2.11 | 2.06 | 2.47 | -1.99 | -48.54% | 16 | 4 | 42.90% |
| ON240531P00069000 | 2024-04-30 3:11PM EDT | 69.00 | 2.30 | 2.54 | 2.76 | -0.37 | -13.86% | 5 | 3 | 40.92% |
| ON240531P00070000 | 2024-04-30 11:14AM EDT | 70.00 | 2.50 | 2.65 | 3.15 | -0.54 | -17.76% | 2 | 10 | 39.65% |
| ON240531P00072000 | 2024-04-30 12:13PM EDT | 72.00 | 3.47 | 3.90 | 4.25 | -8.42 | -70.82% | 8 | 1 | 39.33% |
| ON240531P00075000 | 2024-04-29 3:54PM EDT | 75.00 | 5.85 | 5.75 | 7.50 | 0.00 | - | 16 | 18 | 55.64% |
