Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.349,95 -1.996,61 (-3,42%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00100000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 401 | 87.50% |
| ON240531C00100000 | 2024-05-06 9:53AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 88.87% |
| ON240621C00100000 | 2024-05-10 1:00PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 661 | 45.31% |
| ON240719C00100000 | 2024-05-09 1:49PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.17 | 0.00 | - | 60 | 273 | 42.09% |
| ON240920C00100000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 0.68 | 0.69 | 0.74 | -0.25 | -26.88% | 34 | 414 | 41.09% |
| ON241018C00100000 | 2024-05-09 12:07PM EDT | 2024-10-18 | 1.20 | 1.03 | 1.09 | 0.00 | - | 2 | 266 | 41.25% |
| ON241220C00100000 | 2024-05-10 10:25AM EDT | 2024-12-20 | 2.13 | 2.08 | 2.16 | +0.02 | +0.95% | 1 | 102 | 42.97% |
| ON250117C00100000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 2.86 | 2.45 | 2.65 | 0.00 | - | 13 | 841 | 43.47% |
| ON250620C00100000 | 2024-05-07 11:34AM EDT | 2025-06-20 | 5.90 | 5.05 | 5.30 | 0.00 | - | 301 | 599 | 45.18% |
| ON260116C00100000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 8.70 | 8.30 | 8.70 | 0.00 | - | 9 | 316 | 46.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 2024-05-17 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 467.53% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 27.90 | 31.55 | 0.00 | - | 1 | 0 | 55.18% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 64.40% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 53.89% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 31.97 | 29.05 | 31.15 | 0.00 | - | 1 | 367 | 36.93% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 25.18% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 41.28% |
