Deutsche Märkte öffnen in 7 Stunden 49 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.732,17 +1.742,00 (+3,00%) CMC Crypto 200
1.312,03 +426,49 (+48,16%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00095000 | 2024-04-16 9:38AM EDT | 2024-04-19 | 0.19 | 0.00 | 0.01 | 0.00 | - | 7 | 1,691 | 187.50% |
| ON240426C00095000 | 2024-03-18 9:59AM EDT | 2024-04-26 | 0.32 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 175.98% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 2024-05-10 | 0.26 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 98.63% |
| ON240517C00095000 | 2024-04-11 2:40PM EDT | 2024-05-17 | 0.24 | 0.02 | 0.34 | 0.00 | - | 6 | 364 | 75.29% |
| ON240621C00095000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.20 | -0.10 | -37.04% | 11 | 1,477 | 51.17% |
| ON240719C00095000 | 2024-04-18 12:52PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.36 | -0.09 | -20.45% | 2 | 749 | 48.54% |
| ON240920C00095000 | 2024-04-18 2:59PM EDT | 2024-09-20 | 0.99 | 0.95 | 1.06 | -0.30 | -23.26% | 10 | 795 | 47.93% |
| ON241018C00095000 | 2024-04-04 10:10AM EDT | 2024-10-18 | 3.20 | 1.11 | 1.39 | 0.00 | - | 1 | 37 | 47.53% |
| ON241220C00095000 | 2024-04-18 9:56AM EDT | 2024-12-20 | 2.26 | 2.13 | 2.29 | -0.41 | -15.36% | 9 | 79 | 47.84% |
| ON250117C00095000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 2.70 | 2.53 | 2.66 | -0.35 | -11.48% | 1 | 2,795 | 47.71% |
| ON250620C00095000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 5.00 | 4.65 | 4.95 | -0.55 | -9.91% | 1 | 358 | 48.57% |
| ON260116C00095000 | 2024-04-18 12:42PM EDT | 2026-01-16 | 7.60 | 6.45 | 8.05 | -0.51 | -6.29% | 11 | 33 | 49.92% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00095000 | 2024-03-05 10:30AM EDT | 2024-04-19 | 16.66 | 22.60 | 23.95 | 0.00 | - | 1 | 2 | 0.00% |
| ON240517P00095000 | 2024-03-12 11:34AM EDT | 2024-05-17 | 14.95 | 24.40 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 2024-06-21 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 0.00% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 2024-07-19 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 0.00% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 0.00% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 2025-01-17 | 31.30 | 31.70 | 33.95 | 0.00 | - | 5 | 204 | 42.59% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 2025-06-20 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 0.00% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 33.75 | 35.65 | 0.00 | - | 1 | 50 | 34.95% |
