Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0775 -0,0062 (-0,57%) Bitcoin EUR
25.842,37 +483,45 (+1,91%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
31. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.50 | 0.00 | - | 10 | 0 | 50.00 | 0.08 | 0.00 | - | 1 | 0 |
| 26.05 | +26.05 | - | - | 2 | 55.00 | - | - | - | - | - |
| 24.10 | +24.10 | - | - | 3 | 57.00 | - | - | - | - | - |
| 19.52 | +19.52 | - | 2 | 2 | 58.00 | - | - | - | - | - |
| - | - | - | - | - | 59.00 | 0.01 | +0.01 | - | - | 2 |
| 21.10 | 0.00 | - | 1 | 7 | 60.00 | 0.04 | -0.06 | -60.00% | 2 | 17 |
| - | - | - | - | - | 62.00 | 0.05 | +0.05 | - | 10 | 0 |
| - | - | - | - | - | 63.00 | 0.05 | +0.05 | - | 10 | 0 |
| - | - | - | - | - | 64.00 | 0.08 | -0.26 | -76.47% | 5 | 5 |
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 66.00 | 0.11 | -0.36 | -76.60% | 401 | 22 |
| 11.14 | -0.06 | -0.54% | 1 | 5 | 67.00 | 0.14 | -0.05 | -26.32% | 28 | 6 |
| - | - | - | - | - | 68.00 | 0.18 | +0.03 | +20.00% | 9 | 30 |
| 10.35 | 0.00 | - | 1 | 13 | 69.00 | 0.21 | +0.08 | +61.54% | 14 | 212 |
| 11.82 | 0.00 | - | 9 | 31 | 70.00 | 0.28 | +0.03 | +12.00% | 34 | 62 |
| 7.90 | -3.13 | -28.38% | 1 | 14 | 71.00 | 0.44 | +0.13 | +41.94% | 4 | 31 |
| 7.60 | 0.00 | - | 1 | 16 | 72.00 | 0.50 | +0.35 | +233.33% | 72 | 82 |
| 7.82 | 0.00 | - | 2 | 24 | 73.00 | 0.69 | -0.02 | -2.82% | 48 | 11 |
| 5.03 | -3.07 | -37.90% | 37 | 3 | 74.00 | 0.85 | +0.39 | +84.78% | 625 | 128 |
| 5.75 | 0.00 | - | 22 | 56 | 75.00 | 1.22 | +0.18 | +17.31% | 66 | 64 |
| 3.35 | -2.45 | -42.24% | 7 | 14 | 76.00 | 1.49 | +0.39 | +35.45% | 54 | 99 |
| 2.62 | -1.94 | -42.54% | 329 | 195 | 77.00 | 1.72 | +0.31 | +21.99% | 207 | 242 |
| 2.14 | -2.11 | -49.65% | 136 | 194 | 78.00 | 2.16 | +0.49 | +29.34% | 134 | 256 |
| 1.43 | -1.03 | -41.87% | 105 | 260 | 79.00 | 2.71 | +1.20 | +79.47% | 140 | 290 |
| 1.13 | -1.87 | -62.33% | 336 | 202 | 80.00 | 3.33 | +0.83 | +33.20% | 120 | 318 |
| 0.89 | -0.91 | -50.56% | 114 | 90 | 81.00 | 3.96 | +1.66 | +72.17% | 32 | 1,196 |
| 0.64 | -0.83 | -56.46% | 91 | 140 | 82.00 | 4.45 | +1.53 | +52.40% | 4 | 282 |
| 0.42 | -0.80 | -65.57% | 39 | 130 | 83.00 | 3.50 | 0.00 | - | 117 | 222 |
| 0.33 | -0.87 | -72.50% | 60 | 261 | 84.00 | 6.04 | +2.69 | +80.30% | 20 | 57 |
| 0.25 | -0.66 | -72.53% | 45 | 273 | 85.00 | 4.55 | 0.00 | - | 2 | 26 |
| 0.14 | -0.35 | -71.43% | 34 | 80 | 86.00 | 7.45 | +3.35 | +81.71% | 7 | 12 |
| 0.11 | -0.19 | -63.33% | 2 | 55 | 87.00 | 6.25 | 0.00 | - | 1 | 3 |
| 0.21 | 0.00 | - | 11 | 99 | 88.00 | 8.40 | 0.00 | - | 2 | 4 |
| 0.07 | -0.25 | -78.12% | 1 | 48 | 89.00 | 9.95 | 0.00 | - | 4 | 12 |
| 0.05 | -0.14 | -73.68% | 21 | 230 | 90.00 | 11.10 | 0.00 | - | - | 3 |
| 0.19 | 0.00 | - | 1 | 44 | 91.00 | 9.95 | 0.00 | - | 3 | 3 |
| 0.10 | 0.00 | - | 1 | 88 | 92.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 2 | 93.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 15 | 15 | 94.00 | 15.25 | +15.25 | - | 3 | 1 |
| 0.11 | 0.00 | - | 30 | 261 | 95.00 | - | - | - | - | - |
| 0.02 | +0.02 | - | - | 1 | 96.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 5 | 100.00 | - | - | - | - | - |
