Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
17.773,15 +3,13 (+0,02%) Euro Stoxx 50
4.931,89 +17,76 (+0,36%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.396,10 +7,70 (+0,32%) EUR/USD
1,0673 -0,0001 (-0,01%) Bitcoin EUR
58.762,59 -249,66 (-0,42%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:50.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00050000 | 2024-04-12 2:27PM EDT | 2024-04-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ON240517C00050000 | 2024-04-15 1:32PM EDT | 2024-05-17 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ON240621C00050000 | 2024-04-10 1:19PM EDT | 2024-06-21 | 19.95 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| ON240719C00050000 | 2024-02-12 2:55PM EDT | 2024-07-19 | 31.40 | 30.15 | 32.80 | 0.00 | - | 1 | 5 | 215.45% |
| ON240920C00050000 | 2024-03-25 1:26PM EDT | 2024-09-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ON250117C00050000 | 2024-04-12 3:34PM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 36 | 234 | 0.00% |
| ON250620C00050000 | 2024-04-15 1:31PM EDT | 2025-06-20 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 0.00% |
| ON260116C00050000 | 2024-04-12 1:27PM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00050000 | 2024-04-16 9:31AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 133 | 50.00% |
| ON240510P00050000 | 2024-04-10 10:02AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ON240517P00050000 | 2024-04-17 10:12AM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| ON240524P00050000 | 2024-04-17 2:35PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| ON240531P00050000 | 2024-04-15 3:44PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ON240621P00050000 | 2024-04-17 3:06PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 19 | 204 | 12.50% |
| ON240719P00050000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 430 | 12.50% |
| ON240920P00050000 | 2024-04-15 10:45AM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,348 | 6.25% |
| ON241018P00050000 | 2024-04-01 9:55AM EDT | 2024-10-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| ON241220P00050000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 3.12 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 6.25% |
| ON250117P00050000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 6.25% |
| ON250620P00050000 | 2024-04-17 11:07AM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 33 | 306 | 6.25% |
| ON260116P00050000 | 2024-04-01 12:48PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
