Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.436,93 +674,84 (+1,13%) CMC Crypto 200
1.397,32 +14,74 (+1,07%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00080000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.54 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 93.75% |
| ON240503C00080000 | 2024-04-24 10:00AM EDT | 2024-05-03 | 0.16 | 0.11 | 0.19 | -0.06 | -27.27% | 2 | 392 | 70.31% |
| ON240510C00080000 | 2024-04-25 11:00AM EDT | 2024-05-10 | 0.35 | 0.09 | 0.35 | +0.06 | +20.69% | 1 | 44 | 57.03% |
| ON240517C00080000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.46 | 0.29 | 0.47 | +0.05 | +12.20% | 113 | 2,233 | 54.00% |
| ON240524C00080000 | 2024-04-12 9:36AM EDT | 2024-05-24 | 1.40 | 0.38 | 0.66 | 0.00 | - | 1 | 4 | 51.27% |
| ON240531C00080000 | 2024-04-25 12:56PM EDT | 2024-05-31 | 0.67 | 0.04 | 1.12 | +0.07 | +11.67% | 11 | 17 | 58.45% |
| ON240621C00080000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 1.20 | 1.02 | 1.43 | +0.13 | +12.15% | 35 | 1,479 | 50.93% |
| ON240719C00080000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 1.63 | 1.73 | 1.82 | -0.02 | -1.21% | 4 | 1,559 | 45.91% |
| ON240920C00080000 | 2024-04-24 3:03PM EDT | 2024-09-20 | 3.20 | 3.45 | 3.65 | 0.00 | - | 23 | 825 | 47.71% |
| ON241018C00080000 | 2024-04-25 11:11AM EDT | 2024-10-18 | 4.25 | 4.15 | 4.35 | +0.45 | +11.84% | 10 | 147 | 47.93% |
| ON241220C00080000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 5.40 | 5.65 | 5.85 | 0.00 | - | 2 | 166 | 48.54% |
| ON250117C00080000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 6.35 | 5.25 | 6.45 | -0.05 | -0.78% | 2 | 4,409 | 48.67% |
| ON250620C00080000 | 2024-04-25 10:20AM EDT | 2025-06-20 | 9.85 | 9.40 | 9.70 | +2.55 | +34.93% | 1 | 59 | 50.34% |
| ON260116C00080000 | 2024-04-22 2:32PM EDT | 2026-01-16 | 10.00 | 11.85 | 13.20 | 0.00 | - | 5 | 170 | 51.18% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 2024-04-26 | 13.31 | 12.10 | 15.00 | 0.00 | - | 2 | 0 | 270.70% |
| ON240503P00080000 | 2024-04-12 3:58PM EDT | 2024-05-03 | 13.67 | 13.35 | 14.55 | 0.00 | - | 10 | 11 | 83.40% |
| ON240510P00080000 | 2024-04-11 11:40AM EDT | 2024-05-10 | 10.48 | 13.05 | 16.00 | 0.00 | - | - | 5 | 82.81% |
| ON240517P00080000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 19.68 | 12.55 | 15.65 | 0.00 | - | 1 | 169 | 57.32% |
| ON240621P00080000 | 2024-04-22 3:30PM EDT | 2024-06-21 | 19.40 | 13.30 | 15.05 | 0.00 | - | 1 | 1,013 | 50.95% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 14.50 | 17.00 | 0.00 | - | 2 | 1,462 | 60.46% |
| ON240920P00080000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 20.28 | 15.10 | 17.00 | 0.00 | - | 1 | 1,760 | 45.95% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 50.16% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 16.95 | 18.20 | 0.00 | - | 6 | 232 | 42.33% |
| ON250117P00080000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 18.16 | 17.25 | 17.95 | 0.00 | - | 2 | 1,273 | 38.88% |
| ON250620P00080000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 21.97 | 18.95 | 19.60 | 0.00 | - | 5 | 193 | 37.11% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 21.85% |
