Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
60.199,97 +943,88 (+1,59%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.24 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 2 | 143 |
| 30.89 | 0.00 | - | 1 | 3 | 40.00 | - | - | - | - | - |
| 26.40 | 0.00 | - | 2 | 35 | 45.00 | 0.01 | 0.00 | - | 8 | 22 |
| 16.90 | 0.00 | - | 10 | 13 | 50.00 | 0.03 | +0.02 | +200.00% | 17 | 133 |
| 12.94 | 0.00 | - | 9 | 48 | 55.00 | 0.02 | 0.00 | - | 15 | 304 |
| 7.83 | 0.00 | - | 10 | 5 | 59.00 | - | - | - | - | - |
| 10.63 | 0.00 | - | 3 | 53 | 60.00 | 0.06 | -0.06 | -50.00% | 120 | 907 |
| 5.35 | 0.00 | - | 15 | 15 | 61.00 | 0.17 | +0.01 | +6.25% | 54 | 69 |
| 5.50 | 0.00 | - | 1 | 1 | 62.00 | 0.28 | -0.10 | -26.32% | 183 | 116 |
| 2.37 | -3.03 | -56.11% | 14 | 1 | 63.00 | 0.46 | -0.05 | -9.80% | 153 | 221 |
| 1.62 | -0.70 | -30.17% | 167 | 31 | 64.00 | 0.80 | +0.05 | +6.67% | 120 | 6,124 |
| 1.17 | -0.53 | -31.18% | 825 | 688 | 65.00 | 1.24 | +0.17 | +15.89% | 152 | 10,305 |
| 0.70 | -0.50 | -41.67% | 138 | 201 | 66.00 | 1.93 | +0.35 | +22.15% | 189 | 377 |
| 0.43 | -0.39 | -47.56% | 177 | 287 | 67.00 | 2.42 | -0.05 | -2.02% | 23 | 326 |
| 0.23 | -0.31 | -57.41% | 165 | 308 | 68.00 | 3.18 | +0.18 | +6.00% | 31 | 2,674 |
| 0.14 | -0.12 | -46.15% | 164 | 356 | 69.00 | 4.34 | +0.09 | +2.12% | 18 | 651 |
| 0.07 | -0.06 | -46.15% | 116 | 3,624 | 70.00 | 4.91 | +0.01 | +0.20% | 17 | 2,342 |
| 0.04 | -0.07 | -63.64% | 170 | 444 | 71.00 | 6.76 | +0.96 | +16.55% | 2 | 710 |
| 0.02 | -0.04 | -66.67% | 43 | 578 | 72.00 | 7.61 | +0.31 | +4.25% | 2 | 203 |
| 0.02 | -0.01 | -33.33% | 2 | 397 | 73.00 | 8.03 | +1.33 | +19.85% | 548 | 345 |
| 0.02 | -0.02 | -50.00% | 5 | 4,085 | 74.00 | 8.95 | +0.35 | +4.07% | 463 | 468 |
| 0.01 | -0.01 | -50.00% | 19 | 1,926 | 75.00 | 10.35 | +0.72 | +7.48% | 11 | 1,188 |
| 0.02 | 0.00 | - | 5 | 243 | 76.00 | 11.15 | +1.99 | +21.72% | 35 | 36 |
| 0.02 | 0.00 | - | 2 | 153 | 77.00 | 11.83 | +1.23 | +11.60% | 16 | 35 |
| 0.01 | 0.00 | - | 4 | 160 | 78.00 | 13.73 | +2.73 | +24.82% | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 162 | 79.00 | 10.02 | 0.00 | - | 3 | 0 |
| 0.02 | +0.01 | +100.00% | 49 | 2,716 | 80.00 | 14.79 | 0.00 | - | 2 | 50 |
| 0.08 | 0.00 | - | 10 | 242 | 81.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 155 | 82.00 | 13.14 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 164 | 83.00 | 17.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 49 | 84.00 | 19.00 | +0.17 | +0.90% | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 1,939 | 85.00 | 19.80 | 0.00 | - | 6 | 9 |
| 0.04 | 0.00 | - | 10 | 25 | 86.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 1,494 | 87.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 453 | 88.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 67 | 1,592 | 90.00 | 20.80 | 0.00 | - | 6 | 0 |
| 0.19 | +0.18 | +1,800.00% | 7 | 1,695 | 95.00 | 16.66 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 2 | 1,133 | 100.00 | 21.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 343 | 105.00 | 33.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 173 | 110.00 | 19.85 | 0.00 | - | - | 47 |
| 0.02 | 0.00 | - | 1 | 265 | 115.00 | 32.80 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 125 | 120.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 66 | 125.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 206 | 130.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 5 | 5 | 135.00 | 40.50 | 0.00 | - | - | 0 |
| 2.65 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 6 | 145.00 | - | - | - | - | - |
