Deutsche Märkte öffnen in 3 Stunden
Nikkei 225
37.933,93 +305,45 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.013,93 +59,96 (+0,10%) CMC Crypto 200
1.390,17 +7,60 (+0,55%) 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:
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 53.00 | 0.02 | 0.00 | - | 5 | 76 |
| - | - | - | - | - | 54.00 | 0.01 | 0.00 | - | 1 | 332 |
| 6.55 | 0.00 | - | - | 4 | 55.00 | 0.01 | -0.01 | -50.00% | 2 | 380 |
| 5.10 | 0.00 | - | 2 | 2 | 56.00 | 0.02 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 57.00 | 0.01 | -0.01 | -50.00% | 6 | 158 |
| 7.05 | 0.00 | - | 71 | 64 | 58.00 | 0.01 | -0.02 | -66.67% | 1 | 2,723 |
| 2.86 | 0.00 | - | 7 | 68 | 59.00 | 0.06 | +0.03 | +100.00% | 8 | 430 |
| 5.65 | +0.75 | +15.31% | 6 | 253 | 60.00 | 0.01 | -0.03 | -75.00% | 110 | 3,206 |
| 4.50 | 0.00 | - | 44 | 196 | 61.00 | 0.02 | -0.08 | -80.00% | 10 | 414 |
| 3.90 | +0.30 | +8.33% | 2 | 1,295 | 62.00 | 0.02 | -0.11 | -84.62% | 88 | 884 |
| 3.08 | +0.08 | +2.67% | 21 | 926 | 63.00 | 0.04 | -0.34 | -89.47% | 68 | 728 |
| 2.11 | 0.00 | - | 23 | 880 | 64.00 | 0.06 | -0.42 | -87.50% | 1,327 | 1,640 |
| 1.56 | +0.13 | +9.09% | 91 | 619 | 65.00 | 0.17 | -0.59 | -77.63% | 9,633 | 6,366 |
| 0.98 | +0.11 | +12.64% | 136 | 336 | 66.00 | 0.55 | -0.75 | -57.69% | 258 | 396 |
| 0.51 | +0.04 | +8.51% | 320 | 3,923 | 67.00 | 1.07 | -0.64 | -37.43% | 70 | 283 |
| 0.18 | -0.07 | -28.00% | 167 | 201 | 68.00 | 1.94 | -1.44 | -42.60% | 9 | 132 |
| 0.06 | -0.04 | -40.00% | 25 | 185 | 69.00 | 4.18 | 0.00 | - | 70 | 116 |
| 0.03 | -0.02 | -40.00% | 166 | 581 | 70.00 | 4.00 | -0.60 | -13.04% | 1 | 80 |
| 0.02 | 0.00 | - | 26 | 170 | 71.00 | 8.66 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 41 | 367 | 72.00 | 10.75 | 0.00 | - | 10 | 0 |
| 0.16 | -0.52 | -76.47% | 1 | 215 | 73.00 | 8.15 | 0.00 | - | 3 | 1 |
| 0.02 | 0.00 | - | 1 | 89 | 74.00 | 11.80 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 186 | 75.00 | 9.85 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 101 | 76.00 | 10.00 | 0.00 | - | 1 | 0 |
| 0.01 | -0.09 | -90.00% | 4 | 147 | 77.00 | 9.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 35 | 78.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 29 | 79.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 141 | 80.00 | 13.31 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 47 | 81.00 | 5.35 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 4 | 55 | 82.00 | 12.56 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 10 | 22 | 83.00 | 6.60 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 10 | 28 | 84.00 | 21.10 | 0.00 | - | 3 | 0 |
| 0.04 | -0.01 | -20.00% | 1 | 36 | 85.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 21 | 86.00 | 20.75 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 3 | 54 | 87.00 | 24.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 29 | 88.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 7 | 89.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 62 | 90.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 1 | 91.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 92.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 18 | 95.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4,461 | 100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 105.00 | - | - | - | - | - |
