Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
37.552,16 0,00 (0,00%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.241,38 -173,32 (-0,28%) CMC Crypto 200
1.429,25 +14,49 (+1,02%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00065000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.23 | 0.22 | 0.25 | +0.06 | +35.29% | 58 | 724 | 54.69% |
| ON240503C00065000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 1.68 | 1.73 | 1.75 | +0.08 | +5.00% | 41 | 75 | 74.76% |
| ON240510C00065000 | 2024-04-22 1:48PM EDT | 2024-05-10 | 1.84 | 1.95 | 2.47 | 0.00 | - | 3 | 11 | 66.65% |
| ON240517C00065000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 2.31 | 2.35 | 2.38 | +0.07 | +3.12% | 174 | 571 | 58.64% |
| ON240524C00065000 | 2024-04-23 3:00PM EDT | 2024-05-24 | 2.65 | 2.58 | 2.90 | +0.31 | +13.25% | 26 | 40 | 57.01% |
| ON240531C00065000 | 2024-04-23 9:51AM EDT | 2024-05-31 | 2.86 | 2.77 | 3.10 | +0.48 | +20.17% | 1 | 102 | 54.00% |
| ON240621C00065000 | 2024-04-23 3:10PM EDT | 2024-06-21 | 3.60 | 3.60 | 3.70 | +0.15 | +4.35% | 130 | 342 | 50.68% |
| ON240719C00065000 | 2024-04-23 1:15PM EDT | 2024-07-19 | 4.30 | 4.40 | 4.50 | +0.25 | +6.17% | 57 | 248 | 48.88% |
| ON240920C00065000 | 2024-04-23 1:49PM EDT | 2024-09-20 | 6.25 | 6.35 | 6.50 | +0.05 | +0.81% | 39 | 1,093 | 49.92% |
| ON241018C00065000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 7.25 | 6.05 | 8.05 | +0.76 | +11.71% | 2 | 23 | 54.85% |
| ON241220C00065000 | 2024-04-22 12:32PM EDT | 2024-12-20 | 8.05 | 8.65 | 9.00 | 0.00 | - | 1 | 18 | 51.03% |
| ON250117C00065000 | 2024-04-23 3:04PM EDT | 2025-01-17 | 9.10 | 9.15 | 9.55 | +0.20 | +2.25% | 10 | 167 | 50.79% |
| ON250620C00065000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 12.43 | 12.15 | 12.65 | +0.61 | +5.16% | 5 | 23 | 52.14% |
| ON260116C00065000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 15.00 | 15.10 | 15.95 | -0.88 | -5.54% | 1 | 57 | 52.52% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00065000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 3.37 | 3.25 | 3.65 | -0.77 | -18.60% | 49 | 6,348 | 61.52% |
| ON240503P00065000 | 2024-04-23 2:03PM EDT | 2024-05-03 | 5.05 | 4.90 | 5.00 | -0.75 | -12.93% | 8 | 387 | 71.83% |
| ON240510P00065000 | 2024-04-22 3:23PM EDT | 2024-05-10 | 5.82 | 5.10 | 5.55 | 0.00 | - | 3 | 19 | 62.60% |
| ON240517P00065000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 5.58 | 5.40 | 5.55 | -0.82 | -12.81% | 31 | 2,011 | 55.20% |
| ON240524P00065000 | 2024-04-19 1:12PM EDT | 2024-05-24 | 6.17 | 5.05 | 5.90 | 0.00 | - | 7 | 17 | 54.71% |
| ON240531P00065000 | 2024-04-22 2:57PM EDT | 2024-05-31 | 6.49 | 5.15 | 6.00 | 0.00 | - | 5 | 28 | 50.73% |
| ON240621P00065000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 6.53 | 6.40 | 6.55 | -0.44 | -6.31% | 48 | 2,047 | 46.39% |
| ON240719P00065000 | 2024-04-23 11:57AM EDT | 2024-07-19 | 7.20 | 6.95 | 7.05 | -0.76 | -9.55% | 30 | 2,278 | 42.43% |
| ON240920P00065000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 8.75 | 8.40 | 8.55 | -0.50 | -5.41% | 47 | 1,070 | 41.88% |
| ON241018P00065000 | 2024-04-23 12:27PM EDT | 2024-10-18 | 9.10 | 8.85 | 9.05 | -0.90 | -9.00% | 6 | 256 | 41.36% |
| ON241220P00065000 | 2024-04-18 9:31AM EDT | 2024-12-20 | 9.99 | 9.45 | 10.15 | 0.00 | - | 2 | 575 | 41.05% |
| ON250117P00065000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 10.50 | 9.90 | 10.65 | -0.25 | -2.33% | 2 | 1,780 | 41.22% |
| ON250620P00065000 | 2024-04-23 12:37PM EDT | 2025-06-20 | 12.45 | 11.30 | 12.45 | -0.42 | -3.26% | 1 | 912 | 39.69% |
| ON260116P00065000 | 2024-04-22 3:34PM EDT | 2026-01-16 | 14.25 | 12.70 | 14.15 | 0.00 | - | 5 | 621 | 37.74% |
