Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.618,45 +1.290,93 (+2,07%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802C00065000 | 2024-07-26 3:21PM EDT | 2024-08-02 | 6.26 | 6.35 | 7.45 | +0.59 | +10.41% | 15 | 3 | 100.93% |
| ON240816C00065000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 6.99 | 7.10 | 9.05 | +1.72 | +32.64% | 23 | 169 | 78.66% |
| ON240920C00065000 | 2024-07-26 2:54PM EDT | 2024-09-20 | 8.07 | 8.55 | 8.80 | -0.28 | -3.35% | 6 | 1,217 | 54.30% |
| ON241018C00065000 | 2024-07-25 11:43AM EDT | 2024-10-18 | 8.64 | 9.40 | 11.35 | 0.00 | - | 2 | 120 | 58.25% |
| ON241220C00065000 | 2024-07-24 11:45AM EDT | 2024-12-20 | 12.80 | 10.45 | 13.55 | 0.00 | - | 1 | 29 | 53.96% |
| ON250117C00065000 | 2024-07-25 11:42AM EDT | 2025-01-17 | 11.35 | 12.30 | 13.10 | 0.00 | - | 2 | 249 | 53.35% |
| ON250620C00065000 | 2024-07-09 9:34AM EDT | 2025-06-20 | 15.20 | 14.75 | 16.35 | -2.47 | -13.98% | 1 | 42 | 50.49% |
| ON260116C00065000 | 2024-07-25 9:35AM EDT | 2026-01-16 | 18.00 | 19.15 | 20.00 | 0.00 | - | 1 | 64 | 52.35% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802P00065000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.33 | 1.20 | 1.37 | -0.42 | -24.00% | 1,935 | 792 | 86.72% |
| ON240809P00065000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 1.65 | 1.27 | 1.70 | +0.17 | +11.49% | 15 | 21 | 65.89% |
| ON240816P00065000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.90 | 1.55 | 2.58 | -0.70 | -26.92% | 283 | 5,320 | 64.21% |
| ON240823P00065000 | 2024-07-25 11:24AM EDT | 2024-08-23 | 2.55 | 1.59 | 2.29 | 0.00 | - | 9 | 10 | 53.71% |
| ON240830P00065000 | 2024-07-26 12:11PM EDT | 2024-08-30 | 2.40 | 1.14 | 2.88 | -0.42 | -14.89% | 7 | 36 | 60.60% |
| ON240920P00065000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 3.00 | 2.84 | 3.05 | -0.64 | -17.58% | 57 | 2,754 | 49.66% |
| ON241018P00065000 | 2024-07-26 1:21PM EDT | 2024-10-18 | 3.80 | 3.55 | 3.85 | -0.20 | -5.00% | 47 | 900 | 47.21% |
| ON241220P00065000 | 2024-07-26 10:15AM EDT | 2024-12-20 | 5.66 | 5.20 | 5.45 | +0.38 | +7.20% | 4 | 886 | 45.56% |
| ON250117P00065000 | 2024-07-26 3:06PM EDT | 2025-01-17 | 6.03 | 5.60 | 6.45 | -0.28 | -4.44% | 3 | 1,914 | 47.35% |
| ON250620P00065000 | 2024-07-19 2:10PM EDT | 2025-06-20 | 7.25 | 7.15 | 9.25 | 0.00 | - | 78 | 1,228 | 45.92% |
| ON260116P00065000 | 2024-07-24 9:52AM EDT | 2026-01-16 | 9.31 | 9.00 | 10.55 | 0.00 | - | 2 | 566 | 40.02% |
