Deutsche Märkte schließen in 6 Stunden 4 Minuten
DAX
15.416,01 +235,27 (+1,55%) Euro Stoxx 50
4.219,05 +47,61 (+1,14%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.971,30 +28,50 (+1,47%) EUR/USD
1,0991 -0,0002 (-0,02%) BTC-EUR
21.674,95 +575,75 (+2,73%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203C00057000 | 2023-01-25 10:19AM EST | 57.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230203C00059000 | 2023-01-18 10:21AM EST | 59.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230203C00060000 | 2023-01-30 11:58AM EST | 60.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON230203C00061000 | 2023-01-25 2:42PM EST | 61.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230203C00062000 | 2023-01-30 1:02PM EST | 62.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230203C00063000 | 2023-01-27 11:12AM EST | 63.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230203C00064000 | 2023-01-25 1:02PM EST | 64.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230203C00065000 | 2023-02-01 3:16PM EST | 65.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230203C00066000 | 2023-02-01 3:27PM EST | 66.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230203C00067000 | 2023-01-31 9:34AM EST | 67.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230203C00068000 | 2023-02-01 10:55AM EST | 68.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON230203C00069000 | 2023-02-01 3:45PM EST | 69.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON230203C00070000 | 2023-02-01 1:12PM EST | 70.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON230203C00071000 | 2023-02-01 3:51PM EST | 71.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ON230203C00072000 | 2023-02-01 3:48PM EST | 72.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| ON230203C00073000 | 2023-02-01 3:37PM EST | 73.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ON230203C00074000 | 2023-02-01 3:13PM EST | 74.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| ON230203C00075000 | 2023-02-01 3:58PM EST | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| ON230203C00076000 | 2023-02-01 3:41PM EST | 76.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| ON230203C00077000 | 2023-02-01 3:59PM EST | 77.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| ON230203C00078000 | 2023-02-01 3:59PM EST | 78.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.78% |
| ON230203C00079000 | 2023-02-01 3:59PM EST | 79.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| ON230203C00080000 | 2023-02-01 3:56PM EST | 80.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| ON230203C00081000 | 2023-02-01 3:50PM EST | 81.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ON230203C00082000 | 2023-02-01 3:29PM EST | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ON230203C00085000 | 2023-02-01 11:12AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ON230203C00090000 | 2023-02-01 1:17PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203P00040000 | 2023-01-17 9:57AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230203P00045000 | 2023-01-17 3:33PM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230203P00048000 | 2023-01-19 11:46AM EST | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230203P00049000 | 2023-01-23 11:31AM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230203P00050000 | 2023-01-18 10:37AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230203P00051000 | 2023-01-04 2:25PM EST | 51.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ON230203P00052000 | 2023-01-23 3:49PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON230203P00053000 | 2023-01-23 10:58AM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON230203P00054000 | 2023-01-26 9:42AM EST | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230203P00055000 | 2023-02-01 9:54AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230203P00056000 | 2023-01-27 11:59AM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230203P00057000 | 2023-01-26 3:27PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230203P00058000 | 2023-02-01 9:54AM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230203P00059000 | 2023-02-01 1:57PM EST | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230203P00060000 | 2023-01-31 1:01PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230203P00061000 | 2023-01-30 12:53PM EST | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON230203P00062000 | 2023-01-31 10:25AM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON230203P00063000 | 2023-01-31 1:45PM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| ON230203P00064000 | 2023-02-01 2:38PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON230203P00065000 | 2023-02-01 3:09PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230203P00066000 | 2023-02-01 12:43PM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230203P00067000 | 2023-02-01 2:06PM EST | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON230203P00068000 | 2023-02-01 3:39PM EST | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ON230203P00069000 | 2023-02-01 3:47PM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| ON230203P00070000 | 2023-02-01 3:52PM EST | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ON230203P00071000 | 2023-02-01 3:47PM EST | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| ON230203P00072000 | 2023-02-01 3:19PM EST | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 25.00% |
| ON230203P00073000 | 2023-02-01 3:32PM EST | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| ON230203P00074000 | 2023-02-01 3:32PM EST | 74.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| ON230203P00075000 | 2023-02-01 3:56PM EST | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| ON230203P00076000 | 2023-02-01 3:54PM EST | 76.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 6.25% |
| ON230203P00077000 | 2023-02-01 3:54PM EST | 77.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| ON230203P00078000 | 2023-02-01 3:54PM EST | 78.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ON230203P00079000 | 2023-02-01 3:59PM EST | 79.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ON230203P00080000 | 2023-02-01 3:50PM EST | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON230203P00081000 | 2023-02-01 3:47PM EST | 81.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
