Deutsche Märkte schließen in 5 Stunden 59 Minuten
DAX
17.990,69 -98,01 (-0,54%) Euro Stoxx 50
4.970,16 -19,72 (-0,40%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,10 -0,30 (-0,01%) EUR/USD
1,0725 +0,0024 (+0,23%) Bitcoin EUR
59.734,27 -2.225,74 (-3,59%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00075000 | 2024-04-24 2:25PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240503C00075000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| ON240510C00075000 | 2024-04-24 12:10PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON240517C00075000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,856 | 0 | 12.50% |
| ON240524C00075000 | 2024-04-24 3:17PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ON240531C00075000 | 2024-04-24 2:54PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ON240621C00075000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| ON240719C00075000 | 2024-04-24 3:31PM EDT | 2024-07-19 | 2.67 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| ON240920C00075000 | 2024-04-24 1:24PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ON241018C00075000 | 2024-04-24 1:30PM EDT | 2024-10-18 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON241220C00075000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ON250117C00075000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 5.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ON250620C00075000 | 2024-04-23 1:03PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ON260116C00075000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00075000 | 2024-04-24 2:48PM EDT | 2024-04-26 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240503P00075000 | 2024-04-24 10:39AM EDT | 2024-05-03 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240510P00075000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240517P00075000 | 2024-04-24 10:42AM EDT | 2024-05-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ON240524P00075000 | 2024-04-05 10:31AM EDT | 2024-05-24 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240531P00075000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON240621P00075000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240719P00075000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 13.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON240920P00075000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON241018P00075000 | 2024-04-19 11:33AM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241220P00075000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00075000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 17.39 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
