Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
17.945,25 +13,08 (+0,07%) Euro Stoxx 50
4.903,46 -17,76 (-0,36%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,30 -2,70 (-0,12%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
54.416,26 +632,23 (+1,18%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:90.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00090000 | 2024-04-30 10:21AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ON240517C00090000 | 2024-05-01 2:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| ON240621C00090000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ON240719C00090000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ON240920C00090000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 418 | 12.50% |
| ON241018C00090000 | 2024-05-01 3:14PM EDT | 2024-10-18 | 2.82 | 0.00 | 0.00 | 0.00 | - | 222 | 228 | 6.25% |
| ON241220C00090000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 6.25% |
| ON250117C00090000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ON250620C00090000 | 2024-04-30 1:30PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 590 | 6.25% |
| ON260116C00090000 | 2024-04-30 10:00AM EDT | 2026-01-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,446 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 2024-05-17 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 257.74% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 28.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 46.68% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 2024-09-20 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 40.21% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 2024-10-18 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 2024-12-20 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 50.22% |
| ON250117P00090000 | 2024-04-30 2:29PM EDT | 2025-01-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 25.81% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 45.79% |
