Deutsche Märkte schließen in 3 Stunden 14 Minuten
DAX
16.243,59 +77,14 (+0,48%) Euro Stoxx 50
4.388,10 +17,57 (+0,40%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Gold
2.059,70 -7,40 (-0,36%) EUR/USD
1,0939 -0,0036 (-0,33%) Bitcoin EUR
34.565,61 -407,20 (-1,16%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231201C00045000 | 2023-11-16 3:08PM EST | 45.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON231201C00050000 | 2023-11-29 10:16AM EST | 50.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ON231201C00052000 | 2023-11-29 10:16AM EST | 52.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| ON231201C00053000 | 2023-11-29 9:36AM EST | 53.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ON231201C00054000 | 2023-11-21 10:21AM EST | 54.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ON231201C00055000 | 2023-11-16 11:34AM EST | 55.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON231201C00056000 | 2023-11-21 1:20PM EST | 56.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| ON231201C00058000 | 2023-11-28 11:47AM EST | 58.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ON231201C00059000 | 2023-11-21 1:02PM EST | 59.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON231201C00060000 | 2023-11-29 10:03AM EST | 60.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| ON231201C00061000 | 2023-11-06 10:17AM EST | 61.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ON231201C00062000 | 2023-11-20 3:42PM EST | 62.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON231201C00063000 | 2023-11-15 10:01AM EST | 63.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ON231201C00064000 | 2023-11-22 9:30AM EST | 64.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ON231201C00065000 | 2023-11-29 9:39AM EST | 65.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ON231201C00066000 | 2023-11-29 3:15PM EST | 66.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| ON231201C00067000 | 2023-11-29 2:44PM EST | 67.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| ON231201C00068000 | 2023-11-29 12:12PM EST | 68.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 103 | 0.00% |
| ON231201C00069000 | 2023-11-29 2:34PM EST | 69.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 127 | 503 | 0.00% |
| ON231201C00070000 | 2023-11-29 3:03PM EST | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 82 | 605 | 0.00% |
| ON231201C00071000 | 2023-11-29 3:57PM EST | 71.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 57 | 568 | 0.00% |
| ON231201C00072000 | 2023-11-29 3:55PM EST | 72.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 310 | 1,235 | 3.13% |
| ON231201C00073000 | 2023-11-29 3:43PM EST | 73.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 396 | 365 | 6.25% |
| ON231201C00074000 | 2023-11-29 2:00PM EST | 74.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,752 | 2,055 | 12.50% |
| ON231201C00075000 | 2023-11-29 3:33PM EST | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 237 | 252 | 12.50% |
| ON231201C00076000 | 2023-11-29 3:33PM EST | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 69 | 65 | 25.00% |
| ON231201C00077000 | 2023-11-29 12:52PM EST | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 198 | 140 | 25.00% |
| ON231201C00078000 | 2023-11-29 10:53AM EST | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 80 | 25.00% |
| ON231201C00079000 | 2023-11-10 2:20PM EST | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| ON231201C00080000 | 2023-11-29 10:21AM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| ON231201C00081000 | 2023-11-20 9:48AM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| ON231201C00083000 | 2023-10-27 12:17PM EST | 83.00 | 5.88 | 0.00 | 0.47 | 0.00 | - | 1 | 0 | 134.57% |
| ON231201C00084000 | 2023-10-25 1:02PM EST | 84.00 | 4.20 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 141.41% |
| ON231201C00085000 | 2023-11-22 2:10PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| ON231201C00086000 | 2023-10-26 12:42PM EST | 86.00 | 4.40 | 0.00 | 0.42 | 0.00 | - | - | 0 | 154.69% |
| ON231201C00087000 | 2023-10-20 10:34AM EST | 87.00 | 4.75 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 120.31% |
| ON231201C00088000 | 2023-10-30 1:37PM EST | 88.00 | 0.38 | 0.00 | 0.21 | 0.00 | - | 6 | 125 | 148.83% |
| ON231201C00089000 | 2023-10-30 8:34AM EST | 89.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| ON231201C00090000 | 2023-11-22 2:08PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| ON231201C00091000 | 2023-10-30 12:10PM EST | 91.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 115.63% |
| ON231201C00092000 | 2023-11-14 2:09PM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ON231201C00094000 | 2023-11-22 2:09PM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| ON231201C00095000 | 2023-11-22 2:09PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| ON231201C00096000 | 2023-10-30 9:04AM EST | 96.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| ON231201C00097000 | 2023-10-20 2:25PM EST | 97.00 | 1.80 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 168.75% |
| ON231201C00098000 | 2023-10-30 9:02AM EST | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ON231201C00099000 | 2023-10-23 2:49PM EST | 99.00 | 1.00 | 0.00 | 1.03 | 0.00 | - | 5 | 5 | 289.65% |
| ON231201C00100000 | 2023-10-30 9:35AM EST | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| ON231201C00101000 | 2023-10-25 12:23PM EST | 101.00 | 0.55 | 0.00 | 0.41 | 0.00 | - | - | 3 | 252.34% |
| ON231201C00102000 | 2023-11-22 11:13AM EST | 102.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ON231201C00104000 | 2023-11-24 12:25PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 50.00% |
| ON231201C00105000 | 2023-10-27 1:45PM EST | 105.00 | 0.51 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 275.00% |
| ON231201C00110000 | 2023-11-14 9:30AM EST | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ON231201C00115000 | 2023-10-30 9:34AM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231201P00050000 | 2023-11-29 10:53AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ON231201P00055000 | 2023-11-27 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 153 | 50.00% |
| ON231201P00056000 | 2023-11-15 10:42AM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| ON231201P00057000 | 2023-11-10 2:20PM EST | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ON231201P00058000 | 2023-11-14 3:12PM EST | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ON231201P00059000 | 2023-11-14 10:11AM EST | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ON231201P00060000 | 2023-11-28 11:17AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 3,283 | 50.00% |
| ON231201P00061000 | 2023-11-28 3:40PM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 513 | 50.00% |
| ON231201P00062000 | 2023-11-29 9:38AM EST | 62.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 50.00% |
| ON231201P00063000 | 2023-11-24 10:02AM EST | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 50.00% |
| ON231201P00064000 | 2023-11-29 10:08AM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 81 | 50.00% |
| ON231201P00065000 | 2023-11-29 1:44PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 5,609 | 25.00% |
| ON231201P00066000 | 2023-11-29 10:42AM EST | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 4,100 | 25.00% |
| ON231201P00067000 | 2023-11-29 12:08PM EST | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 144 | 5,679 | 25.00% |
| ON231201P00068000 | 2023-11-29 3:46PM EST | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,154 | 1,157 | 25.00% |
| ON231201P00069000 | 2023-11-29 1:17PM EST | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 332 | 914 | 12.50% |
| ON231201P00070000 | 2023-11-29 1:47PM EST | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 494 | 2,047 | 6.25% |
| ON231201P00071000 | 2023-11-29 3:44PM EST | 71.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 159 | 157 | 3.13% |
| ON231201P00072000 | 2023-11-29 3:54PM EST | 72.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 927 | 787 | 0.00% |
| ON231201P00073000 | 2023-11-29 3:54PM EST | 73.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 446 | 219 | 0.00% |
| ON231201P00074000 | 2023-11-29 3:39PM EST | 74.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 26 | 16 | 0.00% |
| ON231201P00075000 | 2023-11-29 11:35AM EST | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| ON231201P00076000 | 2023-11-15 9:33AM EST | 76.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON231201P00077000 | 2023-11-15 1:12PM EST | 77.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231201P00078000 | 2023-11-01 10:01AM EST | 78.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON231201P00079000 | 2023-11-29 12:04PM EST | 79.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON231201P00080000 | 2023-11-29 12:04PM EST | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 19 | 0.00% |
| ON231201P00081000 | 2023-10-27 1:45PM EST | 81.00 | 4.02 | 10.50 | 13.30 | 0.00 | - | 1 | 0 | 271.29% |
| ON231201P00083000 | 2023-11-08 12:27PM EST | 83.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231201P00084000 | 2023-10-20 1:22PM EST | 84.00 | 4.87 | 13.40 | 14.55 | 0.00 | - | 10 | 0 | 253.32% |
| ON231201P00085000 | 2023-11-14 12:49PM EST | 85.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ON231201P00086000 | 2023-10-30 1:09PM EST | 86.00 | 18.75 | 14.15 | 14.95 | 0.00 | - | - | 0 | 148.05% |
| ON231201P00088000 | 2023-10-30 2:53PM EST | 88.00 | 22.87 | 16.10 | 16.60 | 0.00 | - | 1 | 0 | 171.09% |
| ON231201P00089000 | 2023-11-06 9:50AM EST | 89.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231201P00090000 | 2023-10-23 9:40AM EST | 90.00 | 8.65 | 19.85 | 22.20 | 0.00 | - | 10 | 0 | 380.18% |
| ON231201P00092000 | 2023-10-30 9:04AM EST | 92.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON231201P00095000 | 2023-10-17 12:53PM EST | 95.00 | 7.30 | 25.25 | 25.80 | 0.00 | - | - | 0 | 396.09% |
| ON231201P00097000 | 2023-10-30 2:53PM EST | 97.00 | 31.87 | 24.95 | 25.75 | 0.00 | - | 1 | 0 | 256.64% |
| ON231201P00100000 | 2023-11-09 2:49PM EST | 100.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231201P00105000 | 2023-11-07 11:34AM EST | 105.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
