Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.724,13 -764,04 (-1,43%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240906C00050000 | 2024-08-06 10:11AM EDT | 50.00 | 19.39 | 25.80 | 29.75 | 0.00 | - | - | 1 | 324.41% |
| ON240906C00056000 | 2024-08-29 2:20PM EDT | 56.00 | 21.20 | 21.45 | 23.95 | -0.90 | -4.07% | 1 | - | 202.73% |
| ON240906C00060000 | 2024-08-05 3:54PM EDT | 60.00 | 10.50 | 17.45 | 19.05 | 0.00 | - | - | 1 | 138.38% |
| ON240906C00065000 | 2024-08-05 10:13AM EDT | 65.00 | 7.15 | 12.65 | 14.85 | 0.00 | - | - | 1 | 132.03% |
| ON240906C00066000 | 2024-08-30 10:05AM EDT | 66.00 | 12.30 | 11.40 | 13.25 | +5.85 | +90.70% | 3 | 1 | 101.76% |
| ON240906C00068000 | 2024-08-28 11:48AM EDT | 68.00 | 7.01 | 9.65 | 10.50 | 0.00 | - | 3 | 10 | 71.48% |
| ON240906C00069000 | 2024-08-28 3:33PM EDT | 69.00 | 6.55 | 8.65 | 10.15 | 0.00 | - | 1 | 78 | 84.67% |
| ON240906C00070000 | 2024-08-29 3:13PM EDT | 70.00 | 7.80 | 6.85 | 9.15 | +1.50 | +23.81% | 1 | 31 | 53.32% |
| ON240906C00071000 | 2024-08-28 3:54PM EDT | 71.00 | 4.80 | 6.00 | 8.65 | 0.00 | - | 13 | 39 | 66.80% |
| ON240906C00072000 | 2024-08-29 12:00PM EDT | 72.00 | 6.36 | 5.60 | 7.20 | 0.00 | - | 8 | 42 | 62.89% |
| ON240906C00073000 | 2024-08-30 3:30PM EDT | 73.00 | 4.95 | 4.80 | 6.15 | +0.65 | +15.12% | 9 | 174 | 58.30% |
| ON240906C00074000 | 2024-08-30 10:57AM EDT | 74.00 | 4.00 | 4.00 | 6.20 | +0.75 | +23.08% | 18 | 38 | 70.61% |
| ON240906C00075000 | 2024-08-30 3:17PM EDT | 75.00 | 3.20 | 3.40 | 4.45 | +0.60 | +23.08% | 65 | 114 | 56.25% |
| ON240906C00076000 | 2024-08-30 3:50PM EDT | 76.00 | 2.48 | 2.61 | 2.94 | +0.44 | +21.57% | 1,184 | 96 | 47.22% |
| ON240906C00077000 | 2024-08-30 3:55PM EDT | 77.00 | 2.13 | 1.96 | 2.16 | +0.47 | +28.31% | 123 | 254 | 42.68% |
| ON240906C00078000 | 2024-08-30 3:41PM EDT | 78.00 | 1.44 | 1.38 | 1.60 | +0.23 | +19.01% | 310 | 247 | 41.75% |
| ON240906C00079000 | 2024-08-30 3:35PM EDT | 79.00 | 0.94 | 1.04 | 1.14 | +0.11 | +13.25% | 169 | 112 | 40.97% |
| ON240906C00080000 | 2024-08-30 3:46PM EDT | 80.00 | 0.74 | 0.70 | 0.77 | -0.04 | -5.13% | 143 | 238 | 40.04% |
| ON240906C00081000 | 2024-08-30 3:46PM EDT | 81.00 | 0.44 | 0.45 | 0.53 | -0.03 | -6.38% | 60 | 267 | 40.43% |
| ON240906C00082000 | 2024-08-30 3:49PM EDT | 82.00 | 0.26 | 0.27 | 0.55 | -0.43 | -62.32% | 1,637 | 30 | 47.95% |
| ON240906C00083000 | 2024-08-30 3:25PM EDT | 83.00 | 0.20 | 0.15 | 0.24 | -0.13 | -39.39% | 25 | 39 | 41.50% |
| ON240906C00084000 | 2024-08-30 3:11PM EDT | 84.00 | 0.11 | 0.09 | 0.17 | -0.19 | -63.33% | 13 | 23 | 42.77% |
| ON240906C00085000 | 2024-08-30 10:11AM EDT | 85.00 | 0.15 | 0.03 | 0.13 | -0.01 | -6.25% | 2 | 50 | 44.92% |
| ON240906C00086000 | 2024-08-30 11:24AM EDT | 86.00 | 0.08 | 0.02 | 0.11 | -0.05 | -38.46% | 28 | 37 | 47.66% |
| ON240906C00087000 | 2024-08-29 1:44PM EDT | 87.00 | 0.34 | 0.00 | 0.33 | +0.22 | +183.33% | 8 | 359 | 56.64% |
| ON240906C00088000 | 2024-08-21 11:45AM EDT | 88.00 | 0.04 | 0.00 | 0.08 | -0.16 | -80.00% | 2 | 73 | 52.93% |
| ON240906C00089000 | 2024-08-22 11:40AM EDT | 89.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 79.39% |
| ON240906C00090000 | 2024-08-23 3:17PM EDT | 90.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 49 | 57.81% |
| ON240906C00095000 | 2024-08-15 2:59PM EDT | 95.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 3 | 6 | 141.21% |
| ON240906C00100000 | 2024-08-29 3:31PM EDT | 100.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 27 | 142.77% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240906P00040000 | 2024-08-29 11:40AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 198.44% |
| ON240906P00055000 | 2024-08-30 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 594 | 93.75% |
| ON240906P00056000 | 2024-08-30 9:56AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 400 | 0 | 101.56% |
| ON240906P00058000 | 2024-08-15 12:26PM EDT | 58.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 3 | 11 | 99.22% |
| ON240906P00059000 | 2024-08-26 10:44AM EDT | 59.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 16 | 96.09% |
| ON240906P00060000 | 2024-08-23 2:28PM EDT | 60.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 40 | 157.23% |
| ON240906P00061000 | 2024-08-30 3:15PM EDT | 61.00 | 0.03 | 0.00 | 1.26 | -0.07 | -70.00% | 2 | 7 | 149.22% |
| ON240906P00062000 | 2024-08-29 1:57PM EDT | 62.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 10 | 15 | 142.29% |
| ON240906P00063000 | 2024-08-30 10:31AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 13 | 72.66% |
| ON240906P00064000 | 2024-08-29 2:59PM EDT | 64.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 9 | 33 | 109.86% |
| ON240906P00065000 | 2024-08-29 2:59PM EDT | 65.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 12 | 8,305 | 60.94% |
| ON240906P00066000 | 2024-08-30 1:27PM EDT | 66.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 3 | 62 | 60.94% |
| ON240906P00067000 | 2024-08-30 9:44AM EDT | 67.00 | 0.04 | 0.00 | 0.14 | -0.04 | -50.00% | 6 | 429 | 62.89% |
| ON240906P00068000 | 2024-08-30 9:53AM EDT | 68.00 | 0.05 | 0.02 | 0.13 | -0.03 | -37.50% | 5 | 384 | 58.20% |
| ON240906P00069000 | 2024-08-30 10:28AM EDT | 69.00 | 0.09 | 0.02 | 0.27 | -0.01 | -10.00% | 1 | 34 | 60.55% |
| ON240906P00070000 | 2024-08-30 2:24PM EDT | 70.00 | 0.10 | 0.06 | 0.12 | -0.02 | -16.67% | 39 | 99 | 52.54% |
| ON240906P00071000 | 2024-08-30 2:54PM EDT | 71.00 | 0.12 | 0.10 | 0.12 | -0.29 | -70.73% | 54 | 387 | 46.88% |
| ON240906P00072000 | 2024-08-30 3:15PM EDT | 72.00 | 0.22 | 0.12 | 0.17 | -0.06 | -21.43% | 13 | 89 | 44.73% |
| ON240906P00073000 | 2024-08-30 2:52PM EDT | 73.00 | 0.30 | 0.20 | 0.25 | -0.08 | -21.05% | 370 | 99 | 43.16% |
| ON240906P00074000 | 2024-08-30 3:09PM EDT | 74.00 | 0.45 | 0.32 | 0.39 | -0.46 | -50.55% | 19 | 144 | 42.58% |
| ON240906P00075000 | 2024-08-30 3:46PM EDT | 75.00 | 0.65 | 0.49 | 0.58 | -0.74 | -53.24% | 37 | 82 | 41.65% |
| ON240906P00076000 | 2024-08-30 3:57PM EDT | 76.00 | 0.79 | 0.74 | 0.84 | -1.21 | -60.50% | 70 | 77 | 40.77% |
| ON240906P00077000 | 2024-08-30 3:57PM EDT | 77.00 | 1.15 | 1.05 | 1.25 | -1.04 | -47.49% | 51 | 75 | 41.65% |
| ON240906P00078000 | 2024-08-30 2:28PM EDT | 78.00 | 1.60 | 1.40 | 1.66 | -1.45 | -47.54% | 30 | 68 | 39.99% |
| ON240906P00079000 | 2024-08-30 2:39PM EDT | 79.00 | 2.58 | 2.04 | 2.21 | -0.87 | -25.22% | 29 | 112 | 39.40% |
| ON240906P00080000 | 2024-08-30 12:28PM EDT | 80.00 | 3.45 | 2.59 | 2.99 | +0.48 | +16.16% | 24 | 31 | 42.58% |
| ON240906P00081000 | 2024-08-30 10:56AM EDT | 81.00 | 3.70 | 2.95 | 3.70 | -1.65 | -30.84% | 3 | 9 | 41.70% |
| ON240906P00082000 | 2024-08-29 1:41PM EDT | 82.00 | 4.25 | 2.97 | 5.15 | 0.00 | - | 3 | 3 | 62.99% |
| ON240906P00083000 | 2024-07-31 3:32PM EDT | 83.00 | 6.80 | 4.35 | 5.95 | 0.00 | - | - | 1 | 63.87% |
| ON240906P00085000 | 2024-07-30 10:30AM EDT | 85.00 | 10.69 | 8.35 | 9.10 | 0.00 | - | - | 2 | 101.95% |
