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
59.758,29 +786,11 (+1,33%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620C00035000 | 2024-04-19 9:43AM EDT | 35.00 | 28.75 | 36.05 | 38.90 | 0.00 | - | 1 | 101 | 75.98% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 40.00 | 28.82 | 31.85 | 35.00 | 0.00 | - | 1 | 100 | 70.41% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 45.00 | 24.43 | 28.30 | 30.95 | 0.00 | - | 1 | 504 | 66.11% |
| ON250620C00050000 | 2024-04-26 1:56PM EDT | 50.00 | 25.60 | 24.45 | 27.45 | +3.20 | +14.29% | 2 | 526 | 62.02% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 55.00 | 19.70 | 21.50 | 24.45 | 0.00 | - | 47 | 73 | 60.50% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 60.00 | 20.70 | 16.50 | 19.65 | 0.00 | - | 1 | 2 | 50.61% |
| ON250620C00065000 | 2024-04-26 3:20PM EDT | 65.00 | 16.65 | 16.20 | 16.75 | +1.25 | +8.12% | 2 | 24 | 53.08% |
| ON250620C00070000 | 2024-04-26 3:33PM EDT | 70.00 | 14.40 | 14.00 | 14.40 | +4.10 | +39.81% | 705 | 118 | 52.00% |
| ON250620C00075000 | 2024-04-23 1:03PM EDT | 75.00 | 8.50 | 11.90 | 12.50 | 0.00 | - | 30 | 174 | 51.11% |
| ON250620C00080000 | 2024-04-25 10:20AM EDT | 80.00 | 9.85 | 10.15 | 11.00 | 0.00 | - | 1 | 58 | 50.76% |
| ON250620C00085000 | 2024-04-24 11:24AM EDT | 85.00 | 7.45 | 8.50 | 9.10 | 0.00 | - | 1 | 161 | 50.26% |
| ON250620C00090000 | 2024-04-22 2:47PM EDT | 90.00 | 5.07 | 7.15 | 7.70 | 0.00 | - | 19 | 589 | 49.38% |
| ON250620C00095000 | 2024-04-23 3:41PM EDT | 95.00 | 4.35 | 4.55 | 6.55 | 0.00 | - | 6 | 364 | 48.82% |
| ON250620C00100000 | 2024-04-25 2:26PM EDT | 100.00 | 5.00 | 4.00 | 5.60 | 0.00 | - | 22 | 354 | 48.47% |
| ON250620C00105000 | 2024-04-25 2:23PM EDT | 105.00 | 4.30 | 4.35 | 4.75 | 0.00 | - | 41 | 411 | 48.01% |
| ON250620C00110000 | 2024-04-25 9:56AM EDT | 110.00 | 3.45 | 2.59 | 4.05 | 0.00 | - | 1 | 441 | 47.71% |
| ON250620C00115000 | 2024-04-24 3:48PM EDT | 115.00 | 2.90 | 2.94 | 3.50 | 0.00 | - | 4 | 180 | 47.66% |
| ON250620C00120000 | 2024-04-25 1:34PM EDT | 120.00 | 2.50 | 1.64 | 2.97 | 0.00 | - | 1 | 141 | 47.33% |
| ON250620C00125000 | 2024-04-26 2:03PM EDT | 125.00 | 2.55 | 1.79 | 2.56 | +0.46 | +22.01% | 1 | 691 | 47.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620P00035000 | 2024-04-25 3:39PM EDT | 35.00 | 1.27 | 1.10 | 1.53 | 0.00 | - | 3 | 8 | 50.02% |
| ON250620P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.86 | 1.31 | 2.21 | -0.93 | -33.33% | 13 | 53 | 49.24% |
| ON250620P00045000 | 2024-04-26 1:20PM EDT | 45.00 | 2.81 | 2.33 | 2.97 | -0.19 | -6.33% | 10 | 383 | 45.81% |
| ON250620P00050000 | 2024-04-25 1:23PM EDT | 50.00 | 4.50 | 2.41 | 4.25 | 0.00 | - | 33 | 1,390 | 44.37% |
| ON250620P00055000 | 2024-04-26 3:54PM EDT | 55.00 | 5.70 | 5.50 | 5.70 | -0.40 | -6.56% | 117 | 444 | 42.43% |
| ON250620P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 7.50 | 6.20 | 7.55 | -0.80 | -9.64% | 114 | 283 | 41.02% |
| ON250620P00065000 | 2024-04-26 3:17PM EDT | 65.00 | 9.64 | 8.60 | 10.05 | -1.11 | -10.33% | 11 | 913 | 40.84% |
| ON250620P00070000 | 2024-04-22 10:53AM EDT | 70.00 | 16.40 | 10.00 | 12.65 | 0.00 | - | 20 | 188 | 39.82% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 75.00 | 16.20 | 14.95 | 17.50 | 0.00 | - | 1 | 461 | 45.48% |
| ON250620P00080000 | 2024-04-19 10:22AM EDT | 80.00 | 21.97 | 17.80 | 18.55 | 0.00 | - | 5 | 193 | 37.06% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 85.00 | 22.00 | 19.60 | 22.20 | 0.00 | - | 50 | 656 | 36.65% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 90.00 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 21.44% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 95.00 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 0.00% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 100.00 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
