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
59.071,45 -1.126,00 (-1,87%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 50.00 | 18.05 | 19.60 | 22.95 | 0.00 | - | - | 1 | 60.25% |
| ON241018C00055000 | 2024-04-26 12:18PM EDT | 55.00 | 17.50 | 16.45 | 19.00 | +1.65 | +10.41% | 2 | 11 | 58.55% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 60.00 | 11.50 | 13.15 | 15.60 | 0.00 | - | 2 | 40 | 55.95% |
| ON241018C00065000 | 2024-04-26 12:38PM EDT | 65.00 | 11.25 | 10.00 | 11.90 | +4.00 | +55.17% | 2 | 25 | 51.09% |
| ON241018C00070000 | 2024-04-26 3:23PM EDT | 70.00 | 8.80 | 8.00 | 8.70 | +1.90 | +27.54% | 2 | 9 | 50.81% |
| ON241018C00075000 | 2024-04-26 3:52PM EDT | 75.00 | 6.60 | 4.80 | 6.65 | +1.05 | +18.92% | 21 | 92 | 49.51% |
| ON241018C00080000 | 2024-04-26 3:54PM EDT | 80.00 | 5.00 | 4.90 | 5.05 | +0.75 | +17.65% | 30 | 148 | 48.72% |
| ON241018C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 3.75 | 3.20 | 3.80 | +0.84 | +28.87% | 12 | 120 | 48.13% |
| ON241018C00090000 | 2024-04-25 3:37PM EDT | 90.00 | 2.26 | 2.26 | 2.83 | 0.00 | - | 204 | 307 | 47.63% |
| ON241018C00095000 | 2024-04-26 2:24PM EDT | 95.00 | 2.13 | 2.00 | 2.13 | +0.47 | +28.31% | 2 | 41 | 47.51% |
| ON241018C00100000 | 2024-04-25 10:17AM EDT | 100.00 | 1.65 | 1.39 | 1.60 | +0.34 | +25.95% | 1 | 262 | 47.46% |
| ON241018C00105000 | 2024-04-26 10:02AM EDT | 105.00 | 1.05 | 0.20 | 1.66 | +0.10 | +10.53% | 1 | 485 | 51.86% |
| ON241018C00110000 | 2024-04-26 10:03AM EDT | 110.00 | 0.75 | 0.78 | 0.91 | -0.02 | -2.60% | 1 | 107 | 47.56% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 115.00 | 0.41 | 0.59 | 0.69 | 0.00 | - | 1 | 48 | 47.68% |
| ON241018C00120000 | 2024-03-13 9:55AM EDT | 120.00 | 2.57 | 0.61 | 0.78 | 0.00 | - | 2 | 3 | 50.59% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.07 | 0.63 | 0.00 | - | 1 | 13 | 56.69% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 40.00 | 0.95 | 0.19 | 0.99 | 0.00 | - | 1 | 21 | 52.34% |
| ON241018P00045000 | 2024-04-19 1:49PM EDT | 45.00 | 1.62 | 0.83 | 1.78 | 0.00 | - | 2 | 22 | 53.00% |
| ON241018P00050000 | 2024-04-26 1:06PM EDT | 50.00 | 1.56 | 1.60 | 1.73 | -1.18 | -43.07% | 2 | 24 | 46.99% |
| ON241018P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 2.81 | 2.71 | 3.30 | -0.19 | -6.33% | 535 | 214 | 48.87% |
| ON241018P00060000 | 2024-04-26 12:22PM EDT | 60.00 | 4.20 | 4.25 | 4.40 | -0.60 | -12.50% | 15 | 502 | 44.19% |
| ON241018P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 6.26 | 6.20 | 6.40 | -0.59 | -8.61% | 16 | 318 | 42.80% |
| ON241018P00070000 | 2024-04-26 10:03AM EDT | 70.00 | 8.95 | 8.45 | 9.00 | -0.40 | -4.28% | 1 | 250 | 42.08% |
| ON241018P00075000 | 2024-04-19 11:33AM EDT | 75.00 | 15.90 | 11.55 | 13.75 | 0.00 | - | 1 | 42 | 50.39% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 80.00 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 56.23% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 85.00 | 18.70 | 17.70 | 20.65 | 0.00 | - | 3 | 421 | 47.61% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 90.00 | 21.30 | 21.05 | 23.60 | 0.00 | - | 1 | 42 | 39.21% |
