Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
26.871,27 +379,30 (+1,43%) Dow Jones 30
31.438,26 -62,42 (-0,20%) BTC-EUR
19.686,22 -472,71 (-2,34%) CMC Crypto 200
455,80 -6,00 (-1,30%) Nasdaq Compositive
11.524,55 -83,07 (-0,72%) S&P 500
3.900,11 -11,63 (-0,30%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220701C00035000 | 2022-06-23 10:49AM EDT | 35.00 | 15.60 | 19.00 | 19.30 | 0.00 | - | 3 | 5 | 202.34% |
| ON220701C00045000 | 2022-06-16 9:31AM EDT | 45.00 | 11.38 | 9.10 | 9.30 | 0.00 | - | 1 | 1 | 75.78% |
| ON220701C00046000 | 2022-06-27 1:26PM EDT | 46.00 | 8.63 | 8.00 | 8.80 | +1.75 | +25.44% | 4 | 17 | 101.56% |
| ON220701C00047000 | 2022-06-23 11:01AM EDT | 47.00 | 4.10 | 7.10 | 7.70 | 0.00 | - | - | 23 | 91.21% |
| ON220701C00047500 | 2022-06-23 1:24PM EDT | 47.50 | 3.80 | 6.70 | 6.90 | 0.00 | - | - | 7 | 74.80% |
| ON220701C00048500 | 2022-06-23 10:48AM EDT | 48.50 | 3.10 | 5.60 | 5.90 | 0.00 | - | - | 7 | 58.59% |
| ON220701C00049000 | 2022-06-24 12:22PM EDT | 49.00 | 4.03 | 5.20 | 5.40 | 0.00 | - | 3 | 35 | 60.55% |
| ON220701C00049500 | 2022-06-23 1:07PM EDT | 49.50 | 2.31 | 4.70 | 5.00 | 0.00 | - | - | 1 | 60.74% |
| ON220701C00050000 | 2022-06-27 12:33PM EDT | 50.00 | 4.40 | 4.20 | 4.50 | +1.23 | +38.80% | 4 | 41 | 55.76% |
| ON220701C00051000 | 2022-06-27 12:15PM EDT | 51.00 | 3.60 | 3.40 | 3.70 | +0.99 | +37.93% | 2 | 82 | 58.79% |
| ON220701C00052000 | 2022-06-27 3:38PM EDT | 52.00 | 2.90 | 2.70 | 2.85 | +0.95 | +48.72% | 169 | 188 | 58.01% |
| ON220701C00053000 | 2022-06-27 1:45PM EDT | 53.00 | 2.22 | 1.95 | 2.10 | +0.67 | +43.23% | 295 | 303 | 54.39% |
| ON220701C00054000 | 2022-06-27 3:59PM EDT | 54.00 | 1.45 | 1.40 | 1.55 | +0.40 | +38.10% | 937 | 337 | 54.98% |
| ON220701C00055000 | 2022-06-27 3:58PM EDT | 55.00 | 0.91 | 0.90 | 1.05 | +0.21 | +30.00% | 437 | 505 | 52.93% |
| ON220701C00056000 | 2022-06-27 3:42PM EDT | 56.00 | 0.70 | 0.50 | 0.70 | +0.29 | +70.73% | 147 | 165 | 51.27% |
| ON220701C00057000 | 2022-06-27 3:59PM EDT | 57.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 164 | 100 | 50.29% |
| ON220701C00058000 | 2022-06-27 3:35PM EDT | 58.00 | 0.24 | 0.15 | 0.25 | +0.09 | +60.00% | 58 | 39 | 50.20% |
| ON220701C00059000 | 2022-06-27 2:51PM EDT | 59.00 | 0.14 | 0.10 | 0.15 | +0.05 | +55.56% | 20 | 62 | 51.95% |
| ON220701C00060000 | 2022-06-27 10:32AM EDT | 60.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 9 | 555 | 56.64% |
| ON220701C00061000 | 2022-06-22 2:07PM EDT | 61.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 59.96% |
| ON220701C00062000 | 2022-06-23 12:22PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 55.47% |
| ON220701C00063000 | 2022-06-17 12:53PM EDT | 63.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 60.94% |
| ON220701C00064000 | 2022-06-23 12:22PM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 78.52% |
| ON220701C00065000 | 2022-06-22 1:35PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 49 | 92.97% |
| ON220701C00066000 | 2022-06-23 12:35PM EDT | 66.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 99.02% |
| ON220701C00067000 | 2022-06-24 1:34PM EDT | 67.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 255 | 95.70% |
| ON220701C00068000 | 2022-06-23 9:32AM EDT | 68.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 101.17% |
| ON220701C00069000 | 2022-06-15 9:30AM EDT | 69.00 | 1.27 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 106.25% |
| ON220701C00070000 | 2022-06-27 10:01AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 3 | 89 | 104.69% |
| ON220701C00071000 | 2022-06-14 2:18PM EDT | 71.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 126.95% |
| ON220701C00072000 | 2022-06-15 10:33AM EDT | 72.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 652 | 132.42% |
| ON220701C00073000 | 2022-06-15 10:33AM EDT | 73.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 137.50% |
| ON220701C00074000 | 2022-06-14 3:08PM EDT | 74.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 142.19% |
| ON220701C00075000 | 2022-06-08 9:31AM EDT | 75.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 147.27% |
| ON220701C00080000 | 2022-06-09 2:19PM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 135.94% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220701P00035000 | 2022-06-22 9:44AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 157.81% |
| ON220701P00040000 | 2022-06-23 2:27PM EDT | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 12 | 134.38% |
| ON220701P00041000 | 2022-06-23 11:40AM EDT | 41.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 2 | 131.25% |
| ON220701P00042500 | 2022-06-23 10:14AM EDT | 42.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 8 | 103.91% |
| ON220701P00043000 | 2022-06-24 1:24PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 112.11% |
| ON220701P00044500 | 2022-06-24 3:41PM EDT | 44.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 92.97% |
| ON220701P00045000 | 2022-06-24 3:24PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 451 | 2,110 | 82.42% |
| ON220701P00045500 | 2022-06-24 3:43PM EDT | 45.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 83.98% |
| ON220701P00046000 | 2022-06-27 3:21PM EDT | 46.00 | 0.07 | 0.05 | 0.15 | -0.48 | -87.27% | 4 | 6 | 84.38% |
| ON220701P00046500 | 2022-06-24 2:54PM EDT | 46.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 75.39% |
| ON220701P00047000 | 2022-06-24 3:59PM EDT | 47.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 5 | 17 | 71.09% |
| ON220701P00047500 | 2022-06-24 3:37PM EDT | 47.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 6 | 70.70% |
| ON220701P00048000 | 2022-06-24 2:56PM EDT | 48.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 10 | 62 | 66.02% |
| ON220701P00048500 | 2022-06-27 1:57PM EDT | 48.50 | 0.13 | 0.10 | 0.15 | -0.23 | -63.89% | 10 | 22 | 64.84% |
| ON220701P00049000 | 2022-06-27 11:17AM EDT | 49.00 | 0.17 | 0.10 | 0.15 | -0.30 | -63.83% | 10 | 84 | 60.16% |
| ON220701P00049500 | 2022-06-27 2:39PM EDT | 49.50 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 1 | 3 | 62.70% |
| ON220701P00050000 | 2022-06-27 2:38PM EDT | 50.00 | 0.20 | 0.20 | 0.25 | -0.40 | -66.67% | 4 | 203 | 59.57% |
| ON220701P00051000 | 2022-06-27 12:34PM EDT | 51.00 | 0.34 | 0.30 | 0.45 | -0.41 | -54.67% | 69 | 128 | 58.59% |
| ON220701P00052000 | 2022-06-27 12:17PM EDT | 52.00 | 0.56 | 0.50 | 0.65 | -0.59 | -51.30% | 17 | 63 | 56.54% |
| ON220701P00053000 | 2022-06-27 3:44PM EDT | 53.00 | 0.75 | 0.80 | 1.00 | -1.02 | -57.63% | 118 | 201 | 56.30% |
| ON220701P00054000 | 2022-06-27 3:52PM EDT | 54.00 | 1.40 | 1.20 | 1.40 | -0.95 | -40.43% | 181 | 21 | 54.79% |
| ON220701P00055000 | 2022-06-27 2:43PM EDT | 55.00 | 1.50 | 1.70 | 1.90 | -1.50 | -50.00% | 14 | 107 | 52.73% |
| ON220701P00056000 | 2022-06-27 3:24PM EDT | 56.00 | 2.20 | 2.35 | 2.60 | -1.62 | -42.41% | 1 | 35 | 53.32% |
| ON220701P00057000 | 2022-06-24 9:36AM EDT | 57.00 | 5.85 | 3.10 | 3.30 | 0.00 | - | 1 | 37 | 51.37% |
| ON220701P00058000 | 2022-06-24 3:59PM EDT | 58.00 | 5.27 | 3.90 | 4.20 | 0.00 | - | 2 | 63 | 51.76% |
| ON220701P00059000 | 2022-06-23 1:23PM EDT | 59.00 | 8.44 | 4.70 | 5.10 | 0.00 | - | 1 | 19 | 64.16% |
| ON220701P00060000 | 2022-06-27 10:03AM EDT | 60.00 | 6.80 | 5.80 | 6.10 | -0.40 | -5.56% | 1 | 94 | 58.98% |
| ON220701P00061000 | 2022-06-27 10:08AM EDT | 61.00 | 7.77 | 6.70 | 7.00 | -0.68 | -8.05% | 2 | 56 | 71.68% |
| ON220701P00062000 | 2022-06-13 10:04AM EDT | 62.00 | 6.34 | 7.60 | 8.10 | 0.00 | - | 1 | 9 | 53.13% |
| ON220701P00063000 | 2022-06-06 10:16AM EDT | 63.00 | 2.40 | 8.60 | 9.00 | 0.00 | - | 4 | 20 | 85.74% |
| ON220701P00064000 | 2022-06-22 10:13AM EDT | 64.00 | 12.90 | 9.60 | 10.00 | 0.00 | - | 2 | 16 | 92.58% |
| ON220701P00065000 | 2022-06-07 2:44PM EDT | 65.00 | 3.30 | 10.60 | 11.00 | 0.00 | - | - | 5 | 99.02% |
| ON220701P00066000 | 2022-06-21 10:09AM EDT | 66.00 | 12.50 | 11.10 | 12.50 | 0.00 | - | 3 | 28 | 149.02% |
| ON220701P00070000 | 2022-06-10 3:53PM EDT | 70.00 | 10.12 | 15.60 | 16.10 | 0.00 | - | 2 | 0 | 92.19% |
| ON220701P00074000 | 2022-06-22 10:23AM EDT | 74.00 | 22.50 | 19.10 | 20.50 | 0.00 | - | - | 2 | 203.52% |
| ON220701P00075000 | 2022-06-21 10:20AM EDT | 75.00 | 21.60 | 20.30 | 21.10 | 0.00 | - | 1 | 0 | 169.92% |
| ON220701P00080000 | 2022-06-16 12:31PM EDT | 80.00 | 27.60 | 25.60 | 26.10 | 0.00 | - | 1 | 0 | 132.81% |
| ON220701P00090000 | 2022-06-23 9:55AM EDT | 90.00 | 39.60 | 35.60 | 36.20 | 0.00 | - | - | 1 | 194.53% |
© 2022 Yahoo. Alle Rechte vorbehalten.
