Deutsche Märkte öffnen in 5 Stunden 47 Minuten
Nikkei 225
32.059,75 -312,15 (-0,96%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.059,58 +105,97 (+0,42%) CMC Crypto 200
564,67 +2,03 (+0,36%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929C00085000 | 2023-09-22 3:48PM EDT | 2023-09-29 | 9.34 | 7.00 | 7.35 | 0.00 | - | 15 | 17 | 70.31% |
| ON231006C00085000 | 2023-09-26 10:59AM EDT | 2023-10-06 | 7.50 | 7.55 | 7.70 | 0.00 | - | 5 | 9 | 50.39% |
| ON231013C00085000 | 2023-09-08 11:17AM EDT | 2023-10-13 | 14.38 | 8.00 | 8.55 | 0.00 | - | 2 | 2 | 50.64% |
| ON231020C00085000 | 2023-09-27 1:41PM EDT | 2023-10-20 | 7.28 | 8.50 | 8.65 | -0.22 | -2.93% | 1 | 527 | 47.66% |
| ON231027C00085000 | 2023-09-27 3:37PM EDT | 2023-10-27 | 8.80 | 8.95 | 9.25 | +8.80 | - | 2 | 5 | 48.90% |
| ON231117C00085000 | 2023-09-27 3:12PM EDT | 2023-11-17 | 11.17 | 10.70 | 10.85 | -0.64 | -5.42% | 3 | 840 | 50.59% |
| ON231215C00085000 | 2023-09-22 3:55PM EDT | 2023-12-15 | 13.40 | 11.90 | 12.10 | 0.00 | - | 1 | 44 | 49.37% |
| ON240119C00085000 | 2023-09-26 3:04PM EDT | 2024-01-19 | 11.96 | 13.30 | 13.50 | 0.00 | - | 2 | 989 | 48.62% |
| ON240315C00085000 | 2023-09-22 11:59AM EDT | 2024-03-15 | 16.70 | 15.65 | 15.85 | 0.00 | - | 1 | 28 | 50.04% |
| ON240621C00085000 | 2023-09-15 3:58PM EDT | 2024-06-21 | 19.80 | 18.90 | 19.25 | 0.00 | - | 1 | 63 | 50.95% |
| ON240719C00085000 | 2023-08-09 10:32AM EDT | 2024-07-19 | 27.30 | 24.85 | 25.05 | 0.00 | - | 16 | 23 | 67.85% |
| ON250117C00085000 | 2023-09-25 9:39AM EDT | 2025-01-17 | 25.80 | 24.40 | 24.70 | 0.00 | - | 1 | 555 | 52.34% |
| ON260116C00085000 | 2023-09-26 11:56AM EDT | 2026-01-16 | 30.85 | 30.10 | 31.90 | 0.00 | - | 1 | 6 | 52.31% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929P00085000 | 2023-09-27 2:39PM EDT | 2023-09-29 | 0.06 | 0.05 | 0.12 | -0.30 | -83.33% | 3 | 70 | 64.84% |
| ON231006P00085000 | 2023-09-27 11:43AM EDT | 2023-10-06 | 0.58 | 0.43 | 0.46 | -0.36 | -38.30% | 4 | 1,027 | 46.78% |
| ON231013P00085000 | 2023-09-27 10:18AM EDT | 2023-10-13 | 1.10 | 0.79 | 0.86 | +0.51 | +86.44% | 4 | 63 | 43.75% |
| ON231020P00085000 | 2023-09-27 3:02PM EDT | 2023-10-20 | 1.21 | 1.18 | 1.26 | -0.35 | -22.44% | 3 | 4,198 | 42.75% |
| ON231027P00085000 | 2023-09-26 3:38PM EDT | 2023-10-27 | 2.50 | 1.59 | 1.70 | 0.00 | - | 1 | 533 | 42.97% |
| ON231117P00085000 | 2023-09-27 3:12PM EDT | 2023-11-17 | 2.91 | 3.00 | 3.15 | -0.59 | -16.86% | 54 | 380 | 45.76% |
| ON231215P00085000 | 2023-09-27 12:00PM EDT | 2023-12-15 | 4.34 | 3.95 | 4.05 | -0.56 | -11.43% | 11 | 363 | 42.82% |
| ON240119P00085000 | 2023-09-26 2:23PM EDT | 2024-01-19 | 5.51 | 4.85 | 5.00 | 0.00 | - | 10 | 1,679 | 40.85% |
| ON240315P00085000 | 2023-09-27 12:02PM EDT | 2024-03-15 | 6.94 | 6.50 | 6.65 | +0.99 | +16.64% | 50 | 140 | 40.71% |
| ON240419P00085000 | 2023-08-18 11:05AM EDT | 2024-04-19 | 8.70 | 6.65 | 6.90 | 0.00 | - | 10 | 8 | 38.06% |
| ON240621P00085000 | 2023-09-26 2:55PM EDT | 2024-06-21 | 9.55 | 8.60 | 8.85 | 0.00 | - | 25 | 179 | 40.04% |
| ON240719P00085000 | 2023-09-22 3:07PM EDT | 2024-07-19 | 8.25 | 9.00 | 9.20 | 0.00 | - | 102 | 159 | 39.25% |
| ON250117P00085000 | 2023-09-26 3:30PM EDT | 2025-01-17 | 12.85 | 11.85 | 12.05 | 0.00 | - | 2 | 986 | 38.24% |
| ON260116P00085000 | 2023-09-18 12:36PM EDT | 2026-01-16 | 14.75 | 15.35 | 15.95 | 0.00 | - | - | 1 | 36.42% |
