Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.618,11 -682,05 (-1,13%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00105000 | 2024-04-24 1:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 2 | 123.44% |
| ON240517C00105000 | 2024-04-16 12:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 71.09% |
| ON240621C00105000 | 2024-04-25 11:27AM EDT | 2024-06-21 | 0.39 | 0.03 | 0.25 | 0.00 | - | 5 | 642 | 54.49% |
| ON240719C00105000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 0.23 | 0.20 | 0.51 | 0.00 | - | 1 | 198 | 52.15% |
| ON240920C00105000 | 2024-04-18 1:14PM EDT | 2024-09-20 | 0.53 | 0.57 | 0.89 | 0.00 | - | 5 | 82 | 48.00% |
| ON241018C00105000 | 2024-04-26 10:02AM EDT | 2024-10-18 | 1.05 | 0.20 | 1.66 | +0.10 | +10.53% | 1 | 485 | 51.86% |
| ON241220C00105000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 1.09 | 0.91 | 2.15 | 0.00 | - | 1 | 21 | 48.06% |
| ON250117C00105000 | 2024-04-26 3:04PM EDT | 2025-01-17 | 2.36 | 1.88 | 2.81 | +1.05 | +80.15% | 1 | 746 | 49.61% |
| ON250620C00105000 | 2024-04-25 2:23PM EDT | 2025-06-20 | 4.30 | 4.35 | 4.75 | 0.00 | - | 41 | 411 | 47.95% |
| ON260116C00105000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 7.50 | 5.00 | 7.80 | +0.50 | +7.14% | 1 | 497 | 48.69% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 2024-06-21 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 2024-07-19 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 51.86% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 2026-01-16 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 39.08% |
