Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
33.356,69 -51,70 (-0,15%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.341,78 +449,02 (+1,32%) CMC Crypto 200
781,11 +16,42 (+2,15%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00035000 | 2023-11-21 2:26PM EST | 35.00 | 35.00 | 35.10 | 35.60 | 0.00 | - | - | 2 | 71.31% |
| ON240621C00040000 | 2023-11-09 1:01PM EST | 40.00 | 28.05 | 30.65 | 31.00 | 0.00 | - | - | 1 | 65.75% |
| ON240621C00045000 | 2023-11-21 3:38PM EST | 45.00 | 25.98 | 26.20 | 26.60 | 0.00 | - | 12 | 39 | 60.38% |
| ON240621C00050000 | 2023-11-16 3:01PM EST | 50.00 | 22.95 | 21.95 | 22.40 | 0.00 | - | 3 | 35 | 55.81% |
| ON240621C00055000 | 2023-11-28 3:05PM EST | 55.00 | 18.00 | 18.05 | 18.50 | -1.00 | -5.26% | 15 | 61 | 52.31% |
| ON240621C00060000 | 2023-11-28 3:45PM EST | 60.00 | 14.65 | 14.65 | 14.95 | -0.05 | -0.34% | 11 | 115 | 50.67% |
| ON240621C00065000 | 2023-11-27 12:18PM EST | 65.00 | 11.90 | 11.40 | 11.85 | 0.00 | - | 1 | 243 | 48.35% |
| ON240621C00070000 | 2023-11-27 2:46PM EST | 70.00 | 9.00 | 8.90 | 9.15 | 0.00 | - | 308 | 433 | 46.25% |
| ON240621C00075000 | 2023-11-28 11:20AM EST | 75.00 | 6.60 | 6.70 | 6.90 | -0.30 | -4.35% | 2 | 150 | 44.51% |
| ON240621C00080000 | 2023-11-27 3:55PM EST | 80.00 | 4.90 | 4.90 | 5.10 | 0.00 | - | 24 | 607 | 43.13% |
| ON240621C00085000 | 2023-11-24 9:30AM EST | 85.00 | 3.65 | 3.55 | 3.80 | 0.00 | - | 1 | 86 | 42.58% |
| ON240621C00090000 | 2023-11-28 3:45PM EST | 90.00 | 2.60 | 2.49 | 2.76 | -0.15 | -5.45% | 59 | 276 | 41.88% |
| ON240621C00095000 | 2023-11-22 2:37PM EST | 95.00 | 1.90 | 1.82 | 1.97 | 0.00 | - | 2 | 188 | 41.24% |
| ON240621C00100000 | 2023-11-28 2:52PM EST | 100.00 | 1.32 | 1.28 | 1.41 | -0.06 | -4.35% | 2 | 150 | 40.87% |
| ON240621C00105000 | 2023-11-27 11:19AM EST | 105.00 | 1.00 | 0.88 | 1.00 | 0.00 | - | 1 | 115 | 40.55% |
| ON240621C00110000 | 2023-11-22 11:56AM EST | 110.00 | 0.78 | 0.61 | 1.26 | 0.00 | - | 10 | 98 | 46.27% |
| ON240621C00115000 | 2023-11-21 1:20PM EST | 115.00 | 0.54 | 0.44 | 0.53 | 0.00 | - | 3 | 33 | 40.60% |
| ON240621C00120000 | 2023-11-21 1:12PM EST | 120.00 | 0.40 | 0.17 | 0.41 | 0.00 | - | 4 | 115 | 41.09% |
| ON240621C00125000 | 2023-11-16 2:51PM EST | 125.00 | 0.40 | 0.04 | 0.73 | 0.00 | - | 2 | 174 | 48.51% |
| ON240621C00130000 | 2023-11-07 10:27AM EST | 130.00 | 0.39 | 0.03 | 0.73 | 0.00 | - | 2 | 39 | 50.85% |
| ON240621C00135000 | 2023-11-07 10:27AM EST | 135.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 85 | 53.37% |
| ON240621C00140000 | 2023-11-09 12:20PM EST | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 55.49% |
| ON240621C00145000 | 2023-10-20 9:36AM EST | 145.00 | 1.33 | 0.05 | 0.75 | 0.00 | - | 3 | 71 | 51.39% |
| ON240621C00150000 | 2023-10-20 9:36AM EST | 150.00 | 1.08 | 0.05 | 0.75 | 0.00 | - | 3 | 477 | 53.22% |
| ON240621C00155000 | 2023-10-30 12:45PM EST | 155.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.39% |
| ON240621C00160000 | 2023-11-08 9:35AM EST | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 56.06% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00035000 | 2023-11-21 2:15PM EST | 35.00 | 0.30 | 0.02 | 0.75 | 0.00 | - | 3 | 4 | 54.15% |
| ON240621P00045000 | 2023-11-20 10:38AM EST | 45.00 | 0.96 | 0.85 | 1.41 | 0.00 | - | 4 | 1,443 | 51.20% |
| ON240621P00050000 | 2023-11-21 3:53PM EST | 50.00 | 1.65 | 1.51 | 1.65 | -0.13 | -7.30% | 3 | 118 | 43.81% |
| ON240621P00055000 | 2023-11-27 2:37PM EST | 55.00 | 2.65 | 1.72 | 2.67 | +0.15 | +6.00% | 4 | 101 | 42.14% |
| ON240621P00060000 | 2023-11-28 2:04PM EST | 60.00 | 4.05 | 3.75 | 4.00 | +0.27 | +7.14% | 2 | 626 | 40.08% |
| ON240621P00065000 | 2023-11-27 2:12PM EST | 65.00 | 5.61 | 5.50 | 5.75 | 0.00 | - | 16 | 541 | 38.10% |
| ON240621P00070000 | 2023-11-27 2:46PM EST | 70.00 | 7.80 | 7.70 | 8.05 | 0.00 | - | 354 | 1,669 | 36.55% |
| ON240621P00075000 | 2023-11-28 10:50AM EST | 75.00 | 10.74 | 10.40 | 10.90 | +0.19 | +1.80% | 13 | 1,613 | 35.28% |
| ON240621P00080000 | 2023-11-14 2:35PM EST | 80.00 | 14.03 | 13.75 | 14.15 | 0.00 | - | 1 | 345 | 33.59% |
| ON240621P00085000 | 2023-11-13 12:46PM EST | 85.00 | 20.31 | 17.35 | 17.85 | 0.00 | - | 2 | 170 | 31.86% |
| ON240621P00090000 | 2023-11-09 12:50PM EST | 90.00 | 24.56 | 21.50 | 22.00 | 0.00 | - | 42 | 226 | 30.46% |
| ON240621P00095000 | 2023-10-24 10:34AM EST | 95.00 | 16.55 | 26.55 | 27.05 | 0.00 | - | 3 | 362 | 34.94% |
| ON240621P00100000 | 2023-10-30 1:43PM EST | 100.00 | 33.62 | 30.75 | 31.15 | 0.00 | - | 25 | 10 | 27.59% |
| ON240621P00105000 | 2023-10-26 11:25AM EST | 105.00 | 25.50 | 35.25 | 36.30 | 0.00 | - | 10 | 0 | 33.15% |
| ON240621P00110000 | 2023-10-26 1:02PM EST | 110.00 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 34.13% |
| ON240621P00115000 | 2023-10-26 1:01PM EST | 115.00 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 32.86% |
| ON240621P00120000 | 2023-08-08 8:32AM EST | 120.00 | 24.80 | 26.55 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| ON240621P00150000 | 2023-07-24 8:46AM EST | 150.00 | 52.75 | 56.75 | 57.15 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00155000 | 2023-09-15 2:50PM EST | 155.00 | 62.10 | 65.55 | 66.25 | 0.00 | - | - | 0 | 0.00% |
