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
59.181,99 -547,21 (-0,92%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 40.00 | 24.00 | 28.30 | 31.10 | 0.00 | - | 2 | 2 | 59.17% |
| ON241220C00055000 | 2024-04-18 12:07PM EDT | 55.00 | 15.15 | 17.30 | 18.90 | 0.00 | - | 6 | 7 | 52.42% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 60.00 | 14.27 | 13.60 | 15.95 | 0.00 | - | 1 | 22 | 50.06% |
| ON241220C00065000 | 2024-04-22 12:32PM EDT | 65.00 | 8.05 | 11.40 | 12.95 | 0.00 | - | 1 | 18 | 53.39% |
| ON241220C00070000 | 2024-04-26 11:25AM EDT | 70.00 | 10.20 | 9.25 | 10.45 | +3.68 | +56.44% | 1 | 18 | 51.60% |
| ON241220C00075000 | 2024-04-19 2:00PM EDT | 75.00 | 7.80 | 8.05 | 8.50 | +2.45 | +45.79% | 5 | 59 | 50.92% |
| ON241220C00080000 | 2024-04-26 3:51PM EDT | 80.00 | 6.65 | 6.40 | 6.80 | +1.25 | +23.15% | 5 | 166 | 50.01% |
| ON241220C00085000 | 2024-04-26 11:18AM EDT | 85.00 | 5.50 | 5.05 | 5.45 | +1.36 | +32.85% | 11 | 120 | 49.51% |
| ON241220C00090000 | 2024-04-26 1:07PM EDT | 90.00 | 4.20 | 3.90 | 4.30 | +0.65 | +18.31% | 5 | 270 | 48.84% |
| ON241220C00095000 | 2024-04-18 9:56AM EDT | 95.00 | 2.26 | 2.98 | 3.35 | 0.00 | - | 9 | 88 | 48.13% |
| ON241220C00100000 | 2024-04-26 11:29AM EDT | 100.00 | 2.45 | 1.62 | 2.99 | +0.45 | +22.50% | 15 | 94 | 49.98% |
| ON241220C00105000 | 2024-04-23 2:07PM EDT | 105.00 | 1.09 | 0.91 | 2.15 | 0.00 | - | 1 | 21 | 48.06% |
| ON241220C00110000 | 2024-03-14 10:10AM EDT | 110.00 | 4.30 | 1.63 | 1.73 | 0.00 | - | 3 | 28 | 48.11% |
| ON241220C00115000 | 2024-03-07 1:40PM EDT | 115.00 | 5.60 | 1.51 | 1.70 | 0.00 | - | - | 1 | 50.77% |
| ON241220C00120000 | 2024-04-12 1:52PM EDT | 120.00 | 1.08 | 0.00 | 1.33 | 0.00 | - | 1 | 4 | 50.22% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 40.00 | 0.80 | 0.73 | 0.94 | -0.14 | -14.89% | 2 | 30 | 50.39% |
| ON241220P00045000 | 2024-04-25 1:42PM EDT | 45.00 | 1.61 | 0.15 | 1.92 | 0.00 | - | 2 | 317 | 51.60% |
| ON241220P00050000 | 2024-04-26 2:21PM EDT | 50.00 | 2.39 | 1.22 | 2.58 | -0.27 | -10.15% | 11 | 171 | 47.05% |
| ON241220P00055000 | 2024-04-24 10:15AM EDT | 55.00 | 4.20 | 3.45 | 4.30 | 0.00 | - | 1 | 143 | 48.04% |
| ON241220P00060000 | 2024-04-26 2:21PM EDT | 60.00 | 5.31 | 5.20 | 5.50 | -0.39 | -6.84% | 11 | 682 | 43.73% |
| ON241220P00065000 | 2024-04-25 12:42PM EDT | 65.00 | 8.30 | 6.75 | 7.60 | 0.00 | - | 2 | 575 | 42.44% |
| ON241220P00070000 | 2024-04-24 3:30PM EDT | 70.00 | 11.20 | 9.80 | 11.00 | 0.00 | - | 4 | 140 | 45.23% |
| ON241220P00075000 | 2024-04-24 3:30PM EDT | 75.00 | 14.30 | 11.95 | 13.80 | 0.00 | - | 1 | 60 | 43.44% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 80.00 | 20.85 | 14.90 | 17.70 | 0.00 | - | 6 | 232 | 45.17% |
| ON241220P00085000 | 2024-03-27 10:04AM EDT | 85.00 | 16.85 | 19.70 | 20.50 | 0.00 | - | 2 | 37 | 40.05% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 90.00 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 46.29% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 54.22% |
