Deutsche Märkte geschlossen
Nikkei 225
33.486,89 +165,67 (+0,50%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.727,17 -11,35 (-0,03%) CMC Crypto 200
781,42 -2,22 (-0,28%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
1. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.65 | 0.00 | - | 1 | 2 | 45.00 | - | - | - | - | - |
| 22.58 | 0.00 | - | 5 | 7 | 50.00 | 0.01 | 0.00 | - | 2 | 5 |
| 20.60 | 0.00 | - | 10 | 6 | 52.00 | - | - | - | - | - |
| 18.65 | 0.00 | - | 5 | 6 | 53.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 4 | 5 | 54.00 | - | - | - | - | - |
| 14.55 | 0.00 | - | - | 1 | 55.00 | 0.01 | 0.00 | - | 100 | 153 |
| 12.40 | 0.00 | - | 7 | 37 | 56.00 | 0.01 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 57.00 | 0.11 | 0.00 | - | - | 4 |
| 11.35 | 0.00 | - | 1 | 9 | 58.00 | 0.06 | 0.00 | - | 1 | 1 |
| 9.70 | 0.00 | - | - | 1 | 59.00 | 0.08 | 0.00 | - | 10 | 11 |
| 13.12 | 0.00 | - | 10 | 54 | 60.00 | 0.01 | 0.00 | - | 100 | 3,283 |
| 6.20 | 0.00 | - | 4 | 8 | 61.00 | 0.02 | 0.00 | - | 40 | 513 |
| 8.85 | 0.00 | - | 1 | 2 | 62.00 | 0.13 | 0.00 | - | 3 | 91 |
| 9.60 | 0.00 | - | 1 | 8 | 63.00 | 0.05 | 0.00 | - | 1 | 642 |
| 5.20 | 0.00 | - | 1 | 6 | 64.00 | 0.02 | +0.01 | +100.00% | 1 | 81 |
| 6.40 | -0.70 | -9.86% | 1 | 26 | 65.00 | 0.04 | +0.01 | +33.33% | 10 | 5,609 |
| 5.67 | -0.32 | -5.34% | 1 | 59 | 66.00 | 0.02 | -0.06 | -75.00% | 6 | 4,100 |
| 4.60 | -0.25 | -5.15% | 2 | 183 | 67.00 | 0.02 | -0.04 | -66.67% | 16 | 5,679 |
| 3.45 | -0.70 | -16.87% | 13 | 103 | 68.00 | 0.05 | -0.04 | -44.44% | 14 | 1,157 |
| 1.86 | -1.29 | -40.95% | 16 | 503 | 69.00 | 0.13 | -0.05 | -27.78% | 14 | 914 |
| 1.17 | -1.03 | -46.82% | 28 | 605 | 70.00 | 0.24 | -0.09 | -27.27% | 150 | 2,047 |
| 0.56 | -0.61 | -52.14% | 90 | 568 | 71.00 | 0.73 | +0.14 | +23.73% | 1,052 | 157 |
| 0.37 | -0.36 | -49.32% | 20 | 1,235 | 72.00 | 0.74 | -0.30 | -28.85% | 9 | 787 |
| 0.13 | -0.25 | -65.79% | 81 | 365 | 73.00 | 1.70 | 0.00 | - | 446 | 219 |
| 0.12 | -0.12 | -50.00% | 16 | 2,055 | 74.00 | 3.15 | +0.50 | +18.87% | 2 | 16 |
| 0.04 | -0.08 | -66.67% | 96 | 252 | 75.00 | 3.72 | +0.27 | +7.83% | 6 | 28 |
| 0.03 | -0.05 | -62.50% | 11 | 65 | 76.00 | 5.03 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 198 | 140 | 77.00 | 6.13 | 0.00 | - | 1 | 0 |
| 0.24 | +0.19 | +380.00% | 1 | 80 | 78.00 | 15.93 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 3 | 13 | 79.00 | 7.00 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 3 | 22 | 80.00 | 8.00 | 0.00 | - | 23 | 19 |
| 0.01 | 0.00 | - | 3 | 6 | 81.00 | 4.02 | 0.00 | - | 1 | 0 |
| 5.88 | 0.00 | - | 1 | 0 | 83.00 | 17.44 | 0.00 | - | 1 | 0 |
| 4.20 | 0.00 | - | 1 | 0 | 84.00 | 4.87 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 34 | 85.00 | 13.50 | -1.85 | -12.05% | 1 | 0 |
| 4.40 | 0.00 | - | - | 0 | 86.00 | 14.50 | -4.25 | -22.67% | 1 | 0 |
| 4.75 | 0.00 | - | 2 | 2 | 87.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 6 | 125 | 88.00 | 22.87 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 6 | 11 | 89.00 | 22.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 31 | 90.00 | 8.65 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 6 | 6 | 91.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 15 | 92.00 | 22.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 13 | 94.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 12 | 95.00 | 7.30 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 10 | 1 | 96.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 10 | 10 | 97.00 | 31.87 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 1 | 98.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 5 | 5 | 99.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 24 | 100.00 | 35.30 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | - | 3 | 101.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 4 | 102.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 93 | 104.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 1 | 105.00 | 37.95 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 26 | 110.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 0 | 115.00 | - | - | - | - | - |
