Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.011,92 +3.510,37 (+6,21%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00100000 | 2024-03-26 1:48PM EDT | 2024-04-26 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 4,461 | 231.45% |
| ON240517C00100000 | 2024-04-18 9:54AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 70.31% |
| ON240621C00100000 | 2024-04-19 1:06PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.21 | -0.08 | -53.33% | 1 | 687 | 57.23% |
| ON240719C00100000 | 2024-04-18 2:30PM EDT | 2024-07-19 | 0.25 | 0.08 | 0.54 | 0.00 | - | 2 | 299 | 55.66% |
| ON240920C00100000 | 2024-04-18 2:41PM EDT | 2024-09-20 | 0.70 | 0.55 | 0.60 | 0.00 | - | 7 | 414 | 48.73% |
| ON241018C00100000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 1.00 | 0.75 | 0.83 | 0.00 | - | 1 | 263 | 48.19% |
| ON241220C00100000 | 2024-04-18 11:07AM EDT | 2024-12-20 | 1.90 | 1.41 | 1.49 | 0.00 | - | 11 | 94 | 48.17% |
| ON250117C00100000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 1.78 | 1.65 | 2.17 | -0.27 | -13.17% | 17 | 802 | 50.93% |
| ON250620C00100000 | 2024-04-19 11:25AM EDT | 2025-06-20 | 3.78 | 3.45 | 3.70 | -0.32 | -7.80% | 2 | 304 | 48.72% |
| ON260116C00100000 | 2024-04-19 3:18PM EDT | 2026-01-16 | 5.80 | 5.50 | 6.05 | -0.95 | -14.07% | 1 | 318 | 48.51% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 2024-05-17 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 78.13% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 37.00 | 41.70 | 0.00 | - | 1 | 5 | 52.34% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 0.00% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 37.50 | 41.95 | 0.00 | - | 10 | 10 | 57.41% |
| ON250117P00100000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 39.27 | 37.10 | 41.80 | +3.02 | +8.33% | 2 | 381 | 53.37% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 0.00% |
