Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.743,93 -759,50 (-1,28%) CMC Crypto 200
1.361,43 +48,80 (+3,72%) 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:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 25.69 | 27.65 | 31.55 | 0.00 | - | 1 | 4 | 295.22% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 22.50 | 27.85 | 31.80 | 0.00 | - | 1 | 2 | 81.05% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 2024-07-19 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 262.65% |
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 172.78% |
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 2024-12-20 | 24.00 | 29.55 | 33.40 | 0.00 | - | 2 | 2 | 63.97% |
| ON250117C00040000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 30.70 | 29.95 | 33.75 | 0.00 | - | 1 | 17 | 64.25% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 31.30 | 35.65 | 0.00 | - | 1 | 100 | 62.48% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 32.00 | 34.75 | 37.75 | 0.00 | - | 1 | 2 | 65.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 128.91% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 108.59% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.29 | 0.00 | - | 3 | 27 | 63.57% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 0.19 | 0.07 | 0.30 | 0.00 | - | 12 | 38 | 52.88% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 2024-10-18 | 0.95 | 0.14 | 0.39 | 0.00 | - | 1 | 21 | 50.78% |
| ON241220P00040000 | 2024-05-06 11:52AM EDT | 2024-12-20 | 0.56 | 0.43 | 0.64 | -0.24 | -30.00% | 1 | 30 | 48.17% |
| ON250117P00040000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 0.70 | 0.50 | 0.72 | 0.00 | - | 3 | 126 | 46.75% |
| ON250620P00040000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 1.86 | 1.30 | 2.10 | 0.00 | - | 13 | 48 | 50.16% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 2.45 | 2.36 | 2.65 | 0.00 | - | 6 | 120 | 44.23% |
