Deutsche Märkte öffnen in 35 Minuten
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.972,61 -2.190,71 (-3,52%) CMC Crypto 200
1.390,01 +7,44 (+0,54%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-04-23 2:59PM EDT | 55.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240426C00056000 | 2024-04-22 9:44AM EDT | 56.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240426C00058000 | 2024-04-24 1:41PM EDT | 58.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ON240426C00059000 | 2024-04-23 2:05PM EDT | 59.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON240426C00060000 | 2024-04-24 12:06PM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ON240426C00061000 | 2024-04-24 3:33PM EDT | 61.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ON240426C00062000 | 2024-04-24 3:59PM EDT | 62.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| ON240426C00063000 | 2024-04-24 3:49PM EDT | 63.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| ON240426C00064000 | 2024-04-24 3:59PM EDT | 64.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| ON240426C00065000 | 2024-04-24 3:57PM EDT | 65.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| ON240426C00066000 | 2024-04-24 3:57PM EDT | 66.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| ON240426C00067000 | 2024-04-24 3:58PM EDT | 67.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| ON240426C00068000 | 2024-04-24 3:58PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| ON240426C00069000 | 2024-04-24 3:54PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| ON240426C00070000 | 2024-04-24 3:53PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 25.00% |
| ON240426C00071000 | 2024-04-24 3:59PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ON240426C00072000 | 2024-04-24 1:47PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| ON240426C00073000 | 2024-04-22 3:52PM EDT | 73.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON240426C00074000 | 2024-04-24 9:44AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00075000 | 2024-04-24 2:25PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240426C00076000 | 2024-04-24 3:49PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00077000 | 2024-04-15 1:00PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ON240426C00078000 | 2024-04-22 2:57PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240426C00079000 | 2024-04-18 11:38AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00081000 | 2024-04-24 2:54PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00082000 | 2024-04-19 2:36PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON240426C00083000 | 2024-04-17 10:31AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240426C00084000 | 2024-04-11 11:21AM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON240426C00085000 | 2024-04-12 9:45AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240426C00086000 | 2024-04-11 2:59PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00087000 | 2024-04-08 10:35AM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240426C00088000 | 2024-04-24 10:03AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00089000 | 2024-03-28 1:02PM EDT | 89.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240426C00090000 | 2024-04-18 2:07PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON240426C00091000 | 2024-03-19 2:03PM EDT | 91.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 278.52% |
| ON240426C00092000 | 2024-03-18 11:08AM EDT | 92.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 285.55% |
| ON240426C00095000 | 2024-04-22 11:43AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00100000 | 2024-03-26 1:48PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00045000 | 2024-04-22 11:43AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240426P00053000 | 2024-04-23 3:14PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240426P00054000 | 2024-04-24 1:19PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| ON240426P00055000 | 2024-04-24 12:44PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ON240426P00056000 | 2024-04-24 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240426P00057000 | 2024-04-24 3:20PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ON240426P00058000 | 2024-04-24 1:07PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ON240426P00059000 | 2024-04-24 3:23PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| ON240426P00060000 | 2024-04-24 3:38PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| ON240426P00061000 | 2024-04-24 1:40PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| ON240426P00062000 | 2024-04-24 3:56PM EDT | 62.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,065 | 0 | 25.00% |
| ON240426P00063000 | 2024-04-24 2:55PM EDT | 63.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| ON240426P00064000 | 2024-04-24 3:51PM EDT | 64.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,498 | 0 | 6.25% |
| ON240426P00065000 | 2024-04-24 3:55PM EDT | 65.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 3.13% |
| ON240426P00066000 | 2024-04-24 3:54PM EDT | 66.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| ON240426P00067000 | 2024-04-24 3:55PM EDT | 67.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| ON240426P00068000 | 2024-04-24 10:52AM EDT | 68.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240426P00069000 | 2024-04-24 1:40PM EDT | 69.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ON240426P00070000 | 2024-04-24 3:28PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| ON240426P00071000 | 2024-04-19 9:44AM EDT | 71.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240426P00072000 | 2024-04-19 1:19PM EDT | 72.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240426P00073000 | 2024-04-24 2:48PM EDT | 73.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240426P00074000 | 2024-04-19 10:15AM EDT | 74.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240426P00075000 | 2024-04-24 2:48PM EDT | 75.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240426P00076000 | 2024-04-15 10:48AM EDT | 76.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240426P00077000 | 2024-04-15 9:40AM EDT | 77.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 80.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240426P00081000 | 2024-03-08 3:13PM EDT | 81.00 | 5.35 | 10.55 | 12.80 | 0.00 | - | 2 | 2 | 0.00% |
| ON240426P00082000 | 2024-04-11 9:51AM EDT | 82.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240426P00083000 | 2024-03-08 1:59PM EDT | 83.00 | 6.60 | 13.50 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON240426P00084000 | 2024-04-18 12:52PM EDT | 84.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240426P00086000 | 2024-04-15 1:44PM EDT | 86.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240426P00087000 | 2024-04-18 12:52PM EDT | 87.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
