Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
17.889,12 -199,58 (-1,10%) Euro Stoxx 50
4.925,09 -64,79 (-1,30%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.342,20 +3,80 (+0,16%) EUR/USD
1,0686 -0,0015 (-0,14%) Bitcoin EUR
59.038,08 -2.844,81 (-4,60%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-04-23 2:59PM EDT | 2024-04-26 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ON240517C00055000 | 2024-04-23 10:57AM EDT | 2024-05-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 2024-06-21 | 17.06 | 0.00 | 0.00 | 0.00 | - | 141 | 150 | 0.00% |
| ON240719C00055000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON241018C00055000 | 2024-04-18 9:36AM EDT | 2024-10-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ON241220C00055000 | 2024-04-18 12:07PM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 47 | 73 | 0.00% |
| ON260116C00055000 | 2024-04-22 11:30AM EDT | 2026-01-16 | 18.76 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00055000 | 2024-04-24 12:44PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 380 | 50.00% |
| ON240503P00055000 | 2024-04-24 12:13PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 165 | 25.00% |
| ON240510P00055000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| ON240517P00055000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 58 | 4,557 | 12.50% |
| ON240524P00055000 | 2024-04-22 3:26PM EDT | 2024-05-24 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| ON240531P00055000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| ON240621P00055000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 26 | 664 | 12.50% |
| ON240719P00055000 | 2024-04-24 12:23PM EDT | 2024-07-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 22 | 2,348 | 6.25% |
| ON240920P00055000 | 2024-04-24 10:17AM EDT | 2024-09-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3,598 | 6.25% |
| ON241018P00055000 | 2024-04-22 1:53PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 105 | 213 | 6.25% |
| ON241220P00055000 | 2024-04-24 10:15AM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| ON250117P00055000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 4.58 | 0.00 | 0.00 | 0.00 | - | 35 | 1,175 | 6.25% |
| ON250620P00055000 | 2024-04-23 10:06AM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 431 | 3.13% |
| ON260116P00055000 | 2024-04-12 2:15PM EDT | 2026-01-16 | 8.44 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 3.13% |
