Deutsche Märkte geschlossen
Nikkei 225
26.173,98 -397,89 (-1,50%) Dow Jones 30
29.683,74 +548,75 (+1,88%) BTC-EUR
20.133,99 +471,01 (+2,40%) CMC Crypto 200
447,10 +18,32 (+4,27%) Nasdaq Compositive
11.051,64 +222,13 (+2,05%) S&P 500
3.719,04 +71,75 (+1,97%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220930C00055000 | 2022-09-23 10:06AM EDT | 55.00 | 7.50 | 10.30 | 10.80 | 0.00 | - | 1 | 11 | 98.44% |
| ON220930C00056000 | 2022-09-23 9:38AM EDT | 56.00 | 7.30 | 9.40 | 9.80 | 0.00 | - | 6 | 6 | 101.17% |
| ON220930C00057000 | 2022-09-26 1:59PM EDT | 57.00 | 6.07 | 8.40 | 8.70 | 0.00 | - | 1 | 6 | 80.86% |
| ON220930C00058000 | 2022-09-23 3:50PM EDT | 58.00 | 5.50 | 7.40 | 7.80 | 0.00 | - | 4 | 4 | 82.42% |
| ON220930C00059000 | 2022-09-28 12:21PM EDT | 59.00 | 6.48 | 6.50 | 6.80 | +1.08 | +20.00% | 63 | 104 | 79.88% |
| ON220930C00060000 | 2022-09-27 1:02PM EDT | 60.00 | 3.60 | 5.50 | 5.90 | 0.00 | - | 4 | 22 | 75.20% |
| ON220930C00061000 | 2022-09-28 10:58AM EDT | 61.00 | 4.00 | 4.60 | 4.90 | +0.55 | +15.94% | 1 | 9 | 68.95% |
| ON220930C00062000 | 2022-09-28 3:53PM EDT | 62.00 | 4.10 | 3.70 | 4.00 | +0.82 | +25.00% | 4 | 56 | 64.65% |
| ON220930C00063000 | 2022-09-28 1:48PM EDT | 63.00 | 2.23 | 2.85 | 3.10 | +0.04 | +1.83% | 3 | 56 | 59.38% |
| ON220930C00064000 | 2022-09-28 3:38PM EDT | 64.00 | 2.30 | 2.20 | 2.35 | +0.61 | +36.09% | 26 | 77 | 59.77% |
| ON220930C00065000 | 2022-09-28 3:49PM EDT | 65.00 | 1.75 | 1.55 | 1.70 | +0.45 | +34.62% | 80 | 177 | 57.62% |
| ON220930C00066000 | 2022-09-28 3:02PM EDT | 66.00 | 0.90 | 1.00 | 1.20 | 0.00 | - | 59 | 150 | 56.15% |
| ON220930C00067000 | 2022-09-28 3:48PM EDT | 67.00 | 0.75 | 0.65 | 0.80 | +0.12 | +19.05% | 80 | 249 | 56.06% |
| ON220930C00068000 | 2022-09-28 3:48PM EDT | 68.00 | 0.45 | 0.35 | 0.50 | +0.04 | +9.76% | 181 | 174 | 54.39% |
| ON220930C00069000 | 2022-09-28 3:49PM EDT | 69.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 35 | 111 | 54.49% |
| ON220930C00070000 | 2022-09-28 3:38PM EDT | 70.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 14 | 293 | 53.13% |
| ON220930C00071000 | 2022-09-28 3:58PM EDT | 71.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 6 | 174 | 54.88% |
| ON220930C00072000 | 2022-09-27 3:56PM EDT | 72.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 490 | 51.56% |
| ON220930C00073000 | 2022-09-27 11:55AM EDT | 73.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 91 | 101.66% |
| ON220930C00074000 | 2022-09-28 1:58PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 4 | 52 | 63.67% |
| ON220930C00075000 | 2022-09-28 12:10PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 179 | 69.53% |
| ON220930C00076000 | 2022-09-26 3:34PM EDT | 76.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 242 | 126.95% |
| ON220930C00077000 | 2022-09-27 12:22PM EDT | 77.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 139 | 134.77% |
| ON220930C00078000 | 2022-09-22 1:51PM EDT | 78.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 142.38% |
| ON220930C00079000 | 2022-09-22 3:26PM EDT | 79.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 150.00% |
| ON220930C00080000 | 2022-09-27 12:54PM EDT | 80.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 86 | 157.23% |
| ON220930C00081000 | 2022-09-22 3:26PM EDT | 81.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 48 | 164.26% |
| ON220930C00082000 | 2022-09-19 10:05AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| ON220930C00083000 | 2022-09-21 11:03AM EDT | 83.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 773 | 816 | 178.13% |
| ON220930C00084000 | 2022-09-22 11:49AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 117.19% |
| ON220930C00085000 | 2022-09-09 9:48AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| ON220930C00086000 | 2022-09-01 12:33PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ON220930C00087000 | 2022-08-29 11:51AM EDT | 87.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 6 | 5 | 203.91% |
| ON220930C00088000 | 2022-08-26 3:22PM EDT | 88.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 209.96% |
| ON220930C00089000 | 2022-09-15 9:59AM EDT | 89.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 65 | 9 | 216.02% |
| ON220930C00090000 | 2022-09-27 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 78 | 319 | 143.75% |
| ON220930C00095000 | 2022-09-26 10:06AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 98 | 165.63% |
| ON220930C00100000 | 2022-09-19 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 19 | 275.78% |
| ON220930C00105000 | 2022-09-27 2:30PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 300.00% |
| ON220930C00110000 | 2022-09-27 2:29PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 53 | 220.31% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220930P00035000 | 2022-09-19 10:52AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 278.13% |
| ON220930P00040000 | 2022-09-26 10:33AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 469 | 1,324 | 223.44% |
| ON220930P00045000 | 2022-09-23 11:19AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3 | 190.63% |
| ON220930P00050000 | 2022-09-22 12:34PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ON220930P00054000 | 2022-09-27 12:18PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 27 | 96.88% |
| ON220930P00055000 | 2022-09-26 3:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 149.22% |
| ON220930P00056000 | 2022-09-26 1:56PM EDT | 56.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 80.47% |
| ON220930P00057000 | 2022-09-28 10:03AM EDT | 57.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 31 | 80.86% |
| ON220930P00058000 | 2022-09-28 9:36AM EDT | 58.00 | 0.30 | 0.00 | 0.15 | +0.01 | +3.45% | 2 | 857 | 77.73% |
| ON220930P00059000 | 2022-09-28 3:47PM EDT | 59.00 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 7 | 49 | 73.05% |
| ON220930P00060000 | 2022-09-28 3:37PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | -0.26 | -63.41% | 9 | 206 | 66.80% |
| ON220930P00061000 | 2022-09-28 1:53PM EDT | 61.00 | 0.34 | 0.15 | 0.25 | -0.25 | -42.37% | 37 | 179 | 64.45% |
| ON220930P00062000 | 2022-09-28 3:24PM EDT | 62.00 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 75 | 168 | 62.89% |
| ON220930P00063000 | 2022-09-28 3:54PM EDT | 63.00 | 0.45 | 0.40 | 0.55 | -1.13 | -71.52% | 21 | 96 | 59.38% |
| ON220930P00064000 | 2022-09-28 3:53PM EDT | 64.00 | 0.70 | 0.65 | 0.80 | -0.80 | -53.33% | 63 | 77 | 57.42% |
| ON220930P00065000 | 2022-09-28 3:57PM EDT | 65.00 | 1.07 | 1.00 | 1.15 | -0.88 | -45.13% | 50 | 165 | 55.47% |
| ON220930P00066000 | 2022-09-28 2:34PM EDT | 66.00 | 1.96 | 1.45 | 1.60 | -2.04 | -51.00% | 23 | 57 | 52.93% |
| ON220930P00067000 | 2022-09-28 12:20PM EDT | 67.00 | 2.45 | 2.05 | 2.25 | -1.10 | -30.99% | 7 | 131 | 52.64% |
| ON220930P00068000 | 2022-09-27 11:48AM EDT | 68.00 | 4.20 | 2.80 | 3.00 | 0.00 | - | 5 | 77 | 53.03% |
| ON220930P00069000 | 2022-09-27 3:33PM EDT | 69.00 | 5.22 | 3.60 | 3.80 | 0.00 | - | 4 | 125 | 50.78% |
| ON220930P00070000 | 2022-09-28 11:56AM EDT | 70.00 | 5.00 | 4.40 | 4.80 | -0.70 | -12.28% | 5 | 114 | 50.39% |
| ON220930P00071000 | 2022-09-27 2:49PM EDT | 71.00 | 6.70 | 5.30 | 5.70 | 0.00 | - | 6 | 109 | 69.14% |
| ON220930P00072000 | 2022-09-28 1:51PM EDT | 72.00 | 7.60 | 6.30 | 6.70 | -1.00 | -11.63% | 2 | 75 | 77.73% |
| ON220930P00073000 | 2022-09-21 3:50PM EDT | 73.00 | 5.10 | 7.30 | 7.70 | 0.00 | - | 3 | 12 | 85.74% |
| ON220930P00074000 | 2022-09-21 2:43PM EDT | 74.00 | 4.40 | 8.30 | 8.70 | 0.00 | - | 2 | 6 | 93.75% |
| ON220930P00075000 | 2022-09-22 11:10AM EDT | 75.00 | 9.60 | 9.20 | 9.70 | 0.00 | - | 1 | 15 | 101.37% |
| ON220930P00076000 | 2022-09-28 9:43AM EDT | 76.00 | 11.80 | 10.30 | 10.70 | -2.15 | -15.41% | 4 | 1 | 50.00% |
| ON220930P00077000 | 2022-09-06 9:30AM EDT | 77.00 | 10.80 | 11.20 | 11.70 | 0.00 | - | 10 | 10 | 116.02% |
| ON220930P00078000 | 2022-09-21 2:50PM EDT | 78.00 | 7.60 | 12.30 | 12.70 | 0.00 | - | - | 2 | 50.00% |
| ON220930P00079000 | 2022-09-27 2:49PM EDT | 79.00 | 14.60 | 13.30 | 13.70 | 0.00 | - | 4 | 6 | 50.00% |
| ON220930P00080000 | 2022-09-28 9:43AM EDT | 80.00 | 16.00 | 14.30 | 14.70 | +4.10 | +34.45% | 2 | 0 | 50.00% |
| ON220930P00083000 | 2022-09-23 1:58PM EDT | 83.00 | 20.60 | 17.40 | 17.70 | 0.00 | - | 6 | 0 | 123.44% |
| ON220930P00087000 | 2022-08-26 10:09AM EDT | 87.00 | 12.50 | 23.30 | 24.30 | 0.00 | - | 1 | 0 | 343.85% |
| ON220930P00088000 | 2022-09-20 2:21PM EDT | 88.00 | 19.50 | 22.20 | 22.70 | 0.00 | - | - | 0 | 185.16% |
| ON220930P00110000 | 2022-08-25 10:45AM EDT | 110.00 | 34.70 | 46.30 | 47.40 | 0.00 | - | 1 | 0 | 498.14% |
© 2022 Yahoo. Alle Rechte vorbehalten.
