Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+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
59.123,22 -680,20 (-1,14%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 180.37% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 45.00 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 44.43% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 20.20 | 21.10 | 0.00 | - | 5 | 14 | 59.94% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 15.00 | 18.60 | 0.00 | - | 1 | 2 | 56.78% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 60.00 | 12.30 | 12.05 | 14.05 | 0.00 | - | 9 | 61 | 52.20% |
| ON240920C00065000 | 2024-04-26 2:15PM EDT | 65.00 | 10.35 | 10.05 | 10.40 | +1.08 | +11.65% | 9 | 1,093 | 51.33% |
| ON240920C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 7.90 | 7.70 | 7.90 | +1.10 | +16.18% | 37 | 1,248 | 50.20% |
| ON240920C00075000 | 2024-04-26 3:32PM EDT | 75.00 | 5.90 | 5.70 | 5.90 | +0.81 | +15.91% | 116 | 582 | 49.63% |
| ON240920C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 4.25 | 4.10 | 4.35 | +1.05 | +32.81% | 16 | 825 | 48.85% |
| ON240920C00085000 | 2024-04-26 1:09PM EDT | 85.00 | 3.05 | 2.45 | 3.15 | +0.63 | +26.03% | 39 | 554 | 48.16% |
| ON240920C00090000 | 2024-04-26 3:28PM EDT | 90.00 | 2.20 | 1.29 | 4.30 | +0.52 | +30.95% | 10 | 405 | 51.71% |
| ON240920C00095000 | 2024-04-26 10:06AM EDT | 95.00 | 1.40 | 1.30 | 1.65 | +0.22 | +18.64% | 1 | 784 | 47.68% |
| ON240920C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 1.14 | 1.00 | 1.62 | +0.60 | +111.11% | 1 | 414 | 51.98% |
| ON240920C00105000 | 2024-04-18 1:14PM EDT | 105.00 | 0.53 | 0.57 | 0.89 | 0.00 | - | 5 | 82 | 48.00% |
| ON240920C00110000 | 2024-04-26 3:28PM EDT | 110.00 | 0.59 | 0.55 | 0.62 | +0.05 | +9.26% | 3 | 12 | 47.63% |
| ON240920C00115000 | 2024-04-23 11:07AM EDT | 115.00 | 0.27 | 0.32 | 0.47 | 0.00 | - | 1 | 150 | 48.15% |
| ON240920C00120000 | 2024-03-26 12:31PM EDT | 120.00 | 0.80 | 0.16 | 0.69 | 0.00 | - | 100 | 323 | 50.15% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 50.88% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-04-19 3:31PM EDT | 35.00 | 0.35 | 0.04 | 0.52 | 0.00 | - | 145 | 298 | 59.28% |
| ON240920P00040000 | 2024-04-23 10:21AM EDT | 40.00 | 0.63 | 0.14 | 0.95 | 0.00 | - | 3 | 29 | 56.06% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 45.00 | 1.48 | 0.70 | 0.80 | 0.00 | - | 1 | 417 | 50.24% |
| ON240920P00050000 | 2024-04-26 10:15AM EDT | 50.00 | 1.39 | 0.96 | 1.44 | -0.30 | -17.75% | 1 | 1,455 | 48.05% |
| ON240920P00055000 | 2024-04-26 2:33PM EDT | 55.00 | 2.34 | 1.30 | 2.75 | -0.27 | -10.34% | 1 | 3,597 | 48.85% |
| ON240920P00060000 | 2024-04-26 3:34PM EDT | 60.00 | 3.86 | 3.80 | 3.95 | -0.34 | -8.10% | 13 | 852 | 45.14% |
| ON240920P00065000 | 2024-04-26 3:43PM EDT | 65.00 | 5.90 | 5.70 | 5.90 | -0.50 | -7.81% | 25 | 1,196 | 43.67% |
| ON240920P00070000 | 2024-04-26 3:52PM EDT | 70.00 | 8.30 | 8.15 | 8.45 | -0.54 | -6.11% | 134 | 1,422 | 42.71% |
| ON240920P00075000 | 2024-04-26 3:40PM EDT | 75.00 | 11.35 | 11.10 | 11.55 | -2.80 | -19.79% | 10 | 540 | 42.03% |
| ON240920P00080000 | 2024-04-22 3:53PM EDT | 80.00 | 20.28 | 14.15 | 15.50 | 0.00 | - | 1 | 1,760 | 43.90% |
| ON240920P00085000 | 2024-04-23 12:37PM EDT | 85.00 | 24.40 | 17.95 | 20.70 | 0.00 | - | 3 | 85 | 52.27% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 90.00 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 30.66% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 41.87% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 49.12% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 49.90% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 54.69% |
