Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
17.716,23 -121,17 (-0,68%) Euro Stoxx 50
4.912,65 -23,92 (-0,48%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,80 -1,20 (-0,05%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.665,12 +2.749,14 (+4,75%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2024-04-12 11:39AM EDT | 30.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 138.18% |
| ON250117C00040000 | 2024-04-18 2:24PM EDT | 40.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00045000 | 2024-04-18 1:39PM EDT | 45.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117C00050000 | 2024-04-12 3:34PM EDT | 50.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ON250117C00055000 | 2024-04-12 3:59PM EDT | 55.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00060000 | 2024-04-18 1:40PM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON250117C00065000 | 2024-04-18 2:17PM EDT | 65.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ON250117C00070000 | 2024-04-18 2:17PM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ON250117C00075000 | 2024-04-18 10:45AM EDT | 75.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ON250117C00080000 | 2024-04-18 2:53PM EDT | 80.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ON250117C00085000 | 2024-04-18 2:55PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON250117C00090000 | 2024-04-18 3:05PM EDT | 90.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| ON250117C00095000 | 2024-04-18 9:36AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117C00100000 | 2024-04-18 2:17PM EDT | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ON250117C00105000 | 2024-04-17 3:36PM EDT | 105.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ON250117C00110000 | 2024-04-16 3:56PM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ON250117C00115000 | 2024-04-16 1:12PM EDT | 115.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON250117C00120000 | 2024-04-17 9:44AM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON250117C00125000 | 2024-04-17 2:08PM EDT | 125.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117C00130000 | 2024-04-12 11:40AM EDT | 130.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117C00135000 | 2024-04-15 9:51AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON250117C00140000 | 2024-03-27 2:06PM EDT | 140.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON250117C00145000 | 2024-03-18 2:53PM EDT | 145.00 | 1.02 | 0.32 | 0.53 | 0.00 | - | 1 | 888 | 50.12% |
| ON250117C00150000 | 2024-04-18 1:08PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON250117C00155000 | 2024-04-09 11:06AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON250117C00160000 | 2024-03-27 2:15PM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2024-04-16 10:15AM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ON250117P00035000 | 2024-04-18 9:31AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117P00045000 | 2024-04-16 11:48AM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON250117P00050000 | 2024-04-18 1:32PM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ON250117P00055000 | 2024-04-18 10:42AM EDT | 55.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ON250117P00060000 | 2024-04-18 2:09PM EDT | 60.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| ON250117P00065000 | 2024-04-18 10:44AM EDT | 65.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| ON250117P00075000 | 2024-04-17 12:18PM EDT | 75.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON250117P00080000 | 2024-04-08 2:25PM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00085000 | 2024-04-17 12:18PM EDT | 85.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON250117P00090000 | 2024-04-12 1:57PM EDT | 90.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON250117P00100000 | 2024-04-16 9:51AM EDT | 100.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 110.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 115.00 | 42.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 0.00% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 0.00% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 85.75 | 86.95 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
