Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.588,73 +379,59 (+0,64%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719C00035000 | 2023-11-01 11:08AM EDT | 35.00 | 29.70 | 40.40 | 40.75 | 0.00 | - | - | 1 | 218.99% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 40.00 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 266.36% |
| ON240719C00045000 | 2024-04-25 10:51AM EDT | 45.00 | 22.55 | 23.70 | 26.00 | 0.00 | - | 20 | 43 | 85.25% |
| ON240719C00050000 | 2024-04-22 3:47PM EDT | 50.00 | 12.93 | 18.90 | 19.70 | 0.00 | - | 2 | 7 | 60.82% |
| ON240719C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 14.18 | 13.65 | 16.80 | 0.00 | - | 2 | 99 | 58.40% |
| ON240719C00060000 | 2024-04-26 2:08PM EDT | 60.00 | 11.52 | 9.20 | 11.40 | +1.37 | +13.50% | 7 | 214 | 54.42% |
| ON240719C00065000 | 2024-04-26 3:56PM EDT | 65.00 | 8.20 | 7.30 | 8.15 | +1.75 | +27.13% | 15 | 442 | 51.54% |
| ON240719C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 5.63 | 5.40 | 5.60 | +1.46 | +35.01% | 123 | 1,459 | 49.79% |
| ON240719C00075000 | 2024-04-26 3:51PM EDT | 75.00 | 3.60 | 3.55 | 3.70 | +0.64 | +21.62% | 252 | 1,507 | 48.62% |
| ON240719C00080000 | 2024-04-26 3:27PM EDT | 80.00 | 2.36 | 0.84 | 2.60 | +0.73 | +44.79% | 250 | 1,560 | 50.00% |
| ON240719C00085000 | 2024-04-26 3:53PM EDT | 85.00 | 1.34 | 0.40 | 2.64 | +0.28 | +26.42% | 65 | 434 | 59.35% |
| ON240719C00090000 | 2024-04-26 2:56PM EDT | 90.00 | 0.86 | 0.58 | 1.05 | +0.25 | +40.98% | 20 | 960 | 49.27% |
| ON240719C00095000 | 2024-04-26 10:16AM EDT | 95.00 | 0.49 | 0.48 | 0.56 | +0.04 | +8.89% | 2 | 769 | 47.39% |
| ON240719C00100000 | 2024-04-26 2:16PM EDT | 100.00 | 0.34 | 0.31 | 0.36 | +0.09 | +36.00% | 5 | 324 | 48.00% |
| ON240719C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.23 | 0.20 | 0.51 | 0.00 | - | 1 | 198 | 52.49% |
| ON240719C00110000 | 2024-04-19 3:08PM EDT | 110.00 | 0.20 | 0.06 | 0.36 | 0.00 | - | 50 | 271 | 51.81% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 115.00 | 0.17 | 0.04 | 0.36 | 0.00 | - | 4 | 73 | 55.18% |
| ON240719C00120000 | 2024-04-24 2:06PM EDT | 120.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 3 | 137 | 52.34% |
| ON240719C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 1 | 279 | 52.34% |
| ON240719C00130000 | 2024-03-12 12:30PM EDT | 130.00 | 0.53 | 0.03 | 0.39 | 0.00 | - | 2 | 11 | 65.82% |
| ON240719C00135000 | 2024-04-04 12:54PM EDT | 135.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 15 | 75 | 64.06% |
| ON240719C00140000 | 2024-02-01 3:32PM EDT | 140.00 | 0.18 | 0.15 | 0.53 | 0.00 | - | 5 | 13 | 77.34% |
| ON240719C00150000 | 2024-03-01 12:20PM EDT | 150.00 | 0.15 | 0.02 | 0.43 | 0.00 | - | 1 | 79 | 78.03% |
| ON240719C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| ON240719C00160000 | 2024-03-25 1:29PM EDT | 160.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 50 | 75.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719P00035000 | 2024-01-17 3:28PM EDT | 35.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 72.66% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 40.00 | 0.15 | 0.02 | 0.44 | 0.00 | - | 3 | 27 | 62.50% |
| ON240719P00045000 | 2024-04-26 2:53PM EDT | 45.00 | 0.27 | 0.11 | 0.50 | -0.44 | -61.97% | 1 | 734 | 53.32% |
| ON240719P00050000 | 2024-04-24 10:13AM EDT | 50.00 | 0.78 | 0.57 | 1.51 | 0.00 | - | 5 | 454 | 57.52% |
| ON240719P00055000 | 2024-04-26 3:53PM EDT | 55.00 | 1.27 | 0.96 | 1.33 | -0.65 | -33.85% | 8 | 2,348 | 48.10% |
| ON240719P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 2.41 | 2.40 | 2.46 | -0.31 | -11.40% | 159 | 3,026 | 46.05% |
| ON240719P00065000 | 2024-04-26 3:34PM EDT | 65.00 | 4.10 | 4.10 | 4.25 | -0.60 | -12.77% | 110 | 2,805 | 44.73% |
| ON240719P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 6.59 | 6.50 | 6.70 | -0.56 | -7.83% | 118 | 1,212 | 43.32% |
| ON240719P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 9.69 | 9.60 | 11.15 | -3.70 | -27.63% | 8 | 955 | 52.73% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 14.19 | 12.60 | 14.20 | 0.00 | - | 2 | 1,462 | 46.91% |
| ON240719P00085000 | 2024-04-26 2:06PM EDT | 85.00 | 17.45 | 15.60 | 18.15 | -7.31 | -29.52% | 4 | 711 | 44.36% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 90.00 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 0.00% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 95.00 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 70.73% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 100.00 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 56.52% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 105.00 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON240719P00110000 | 2023-10-25 2:12PM EDT | 110.00 | 30.62 | 40.45 | 41.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 115.00 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 69.73% |
| ON240719P00120000 | 2024-03-07 12:56PM EDT | 120.00 | 36.10 | 49.10 | 52.65 | 0.00 | - | - | 0 | 73.83% |
| ON240719P00125000 | 2023-08-04 9:36AM EDT | 125.00 | 28.75 | 28.95 | 29.90 | 0.00 | - | 5 | 5 | 0.00% |
| ON240719P00130000 | 2023-10-20 2:10PM EDT | 130.00 | 44.95 | 58.30 | 60.30 | 0.00 | - | 5 | 0 | 0.00% |
| ON240719P00140000 | 2023-09-14 10:32AM EDT | 140.00 | 44.30 | 50.60 | 51.10 | 0.00 | - | - | 10 | 0.00% |
| ON240719P00145000 | 2023-09-13 3:57PM EDT | 145.00 | 48.30 | 55.50 | 56.20 | 0.00 | - | - | 0 | 0.00% |
