Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.611,41 -703,72 (-1,19%) CMC Crypto 200
1.359,61 +46,98 (+3,58%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00105000 | 2024-04-29 9:34AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 206.06% |
| ON240517C00105000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 105.86% |
| ON240621C00105000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.11 | +0.02 | +200.00% | 1 | 638 | 54.59% |
| ON240719C00105000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.20 | 0.04 | 0.15 | 0.00 | - | 5 | 193 | 45.31% |
| ON240920C00105000 | 2024-05-03 12:21PM EDT | 2024-09-20 | 0.64 | 0.49 | 0.55 | 0.00 | - | 1 | 83 | 42.43% |
| ON241018C00105000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 0.89 | 0.76 | 0.84 | 0.00 | - | 1 | 486 | 42.58% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 2024-12-20 | 2.00 | 1.61 | 1.71 | 0.00 | - | 2 | 22 | 43.80% |
| ON250117C00105000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 2.64 | 1.77 | 2.19 | 0.00 | - | 1 | 746 | 44.61% |
| ON250620C00105000 | 2024-04-25 2:23PM EDT | 2025-06-20 | 4.30 | 4.25 | 4.50 | 0.00 | - | 41 | 411 | 45.63% |
| ON260116C00105000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 7.50 | 6.15 | 7.55 | 0.00 | - | 1 | 498 | 46.58% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 2024-06-21 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 2024-07-19 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 59.25% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 2026-01-16 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 42.94% |
