Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.665,82 +440,16 (+1,15%) Gold
2.303,50 -6,10 (-0,26%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.348,73 +2.344,70 (+4,26%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Strike:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 2024-06-21 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 324.27% |
| ON240719C00045000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 26.36 | 25.75 | 26.55 | 0.00 | - | 1 | 62 | 69.68% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 2024-09-20 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117C00045000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 29.80 | 28.30 | 28.70 | 0.00 | - | 1 | 126 | 61.08% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 24.43 | 29.90 | 30.80 | 0.00 | - | 1 | 504 | 59.38% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 2026-01-16 | 24.45 | 32.50 | 33.10 | 0.00 | - | 1 | 34 | 59.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 300.00% |
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 135.94% |
| ON240517P00045000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 1 | 24 | 99.22% |
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 2024-05-31 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 129.20% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,459 | 57.42% |
| ON240719P00045000 | 2024-04-29 11:48AM EDT | 2024-07-19 | 0.50 | 0.05 | 0.15 | 0.00 | - | 5 | 729 | 51.27% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.48 | 0.26 | 0.49 | 0.00 | - | 1 | 417 | 48.15% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 2024-10-18 | 0.63 | 0.46 | 0.54 | 0.00 | - | 12 | 13 | 44.97% |
| ON241220P00045000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 1.17 | 0.98 | 1.04 | 0.00 | - | 1 | 317 | 45.39% |
| ON250117P00045000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 1.15 | 1.16 | 1.22 | 0.00 | - | 1 | 80 | 44.87% |
| ON250620P00045000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 2.40 | 2.23 | 2.35 | 0.00 | - | 1 | 385 | 44.06% |
| ON260116P00045000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 3.60 | 3.40 | 3.65 | 0.00 | - | 1 | 97 | 42.62% |
