Deutsche Märkte öffnen in 8 Stunden 47 Minuten
Nikkei 225
31.872,52 -499,38 (-1,54%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Bitcoin EUR
25.545,98 +664,24 (+2,67%) CMC Crypto 200
581,30 +16,50 (+2,92%) Nasdaq Compositive
13.201,28 +108,43 (+0,83%) S&P 500
4.299,70 +25,19 (+0,59%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929C00105000 | 2023-09-27 10:55AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 665 | 751 | 56.25% |
| ON231006C00105000 | 2023-09-28 3:44PM EDT | 2023-10-06 | 0.08 | 0.08 | 0.11 | +0.03 | +60.00% | 1 | 122 | 40.72% |
| ON231013C00105000 | 2023-09-22 9:40AM EDT | 2023-10-13 | 0.30 | 0.28 | 0.34 | 0.00 | - | 2 | 13 | 39.21% |
| ON231020C00105000 | 2023-09-28 3:24PM EDT | 2023-10-20 | 0.67 | 0.59 | 0.64 | +0.25 | +59.52% | 114 | 1,559 | 39.11% |
| ON231027C00105000 | 2023-09-26 1:50PM EDT | 2023-10-27 | 0.64 | 0.92 | 0.99 | 0.00 | - | 10 | 78 | 39.55% |
| ON231103C00105000 | 2023-09-27 3:52PM EDT | 2023-11-03 | 1.29 | 1.61 | 1.78 | 0.00 | - | 2 | 3 | 44.73% |
| ON231117C00105000 | 2023-09-28 3:08PM EDT | 2023-11-17 | 2.44 | 2.42 | 2.51 | +0.44 | +22.00% | 52 | 714 | 44.48% |
| ON231215C00105000 | 2023-09-28 12:09PM EDT | 2023-12-15 | 3.95 | 3.55 | 3.70 | +1.20 | +43.64% | 2 | 247 | 43.49% |
| ON240119C00105000 | 2023-09-28 3:51PM EDT | 2024-01-19 | 4.90 | 4.85 | 5.05 | +0.85 | +20.99% | 1 | 1,075 | 43.15% |
| ON240315C00105000 | 2023-09-22 1:45PM EDT | 2024-03-15 | 7.15 | 7.30 | 7.45 | 0.00 | - | 2 | 196 | 45.04% |
| ON240419C00105000 | 2023-09-28 2:30PM EDT | 2024-04-19 | 8.51 | 8.40 | 8.60 | +0.26 | +3.15% | 19 | 65 | 45.18% |
| ON240621C00105000 | 2023-09-25 2:41PM EDT | 2024-06-21 | 10.75 | 10.40 | 10.85 | 0.00 | - | 6 | 24 | 46.56% |
| ON240719C00105000 | 2023-09-26 2:21PM EDT | 2024-07-19 | 9.85 | 11.40 | 11.60 | 0.00 | - | 13 | 62 | 46.52% |
| ON250117C00105000 | 2023-09-26 1:42PM EDT | 2025-01-17 | 15.04 | 16.45 | 16.75 | 0.00 | - | 1 | 336 | 48.61% |
| ON260116C00105000 | 2023-09-14 9:30AM EDT | 2026-01-16 | 26.85 | 21.55 | 24.60 | 0.00 | - | - | 10 | 50.60% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929P00105000 | 2023-09-27 12:05PM EDT | 2023-09-29 | 14.40 | 10.85 | 11.30 | 0.00 | - | 1 | 0 | 88.67% |
| ON231006P00105000 | 2023-09-26 3:54PM EDT | 2023-10-06 | 14.95 | 10.80 | 11.15 | 0.00 | - | - | 0 | 46.09% |
| ON231013P00105000 | 2023-09-26 11:06AM EDT | 2023-10-13 | 13.25 | 10.85 | 11.30 | 0.00 | - | 5 | 5 | 39.55% |
| ON231020P00105000 | 2023-09-27 2:56PM EDT | 2023-10-20 | 13.10 | 11.20 | 11.50 | 0.00 | - | 538 | 712 | 37.35% |
| ON231117P00105000 | 2023-09-19 2:02PM EDT | 2023-11-17 | 12.83 | 12.65 | 13.15 | 0.00 | - | 1 | 49 | 41.85% |
| ON231215P00105000 | 2023-09-14 9:58AM EDT | 2023-12-15 | 12.60 | 13.50 | 13.65 | 0.00 | - | 6 | 65 | 37.02% |
| ON240119P00105000 | 2023-09-21 10:17AM EDT | 2024-01-19 | 15.95 | 14.30 | 14.55 | 0.00 | - | 6 | 209 | 35.69% |
| ON240315P00105000 | 2023-09-26 1:50PM EDT | 2024-03-15 | 17.95 | 15.90 | 16.25 | 0.00 | - | 10 | 17 | 36.38% |
| ON240621P00105000 | 2023-09-25 10:17AM EDT | 2024-06-21 | 17.80 | 17.90 | 18.25 | 0.00 | - | 19 | 115 | 35.43% |
| ON250117P00105000 | 2023-09-20 11:12AM EDT | 2025-01-17 | 20.85 | 21.20 | 21.60 | 0.00 | - | 1 | 763 | 34.42% |
| ON260116P00105000 | 2023-09-12 2:19PM EDT | 2026-01-16 | 24.30 | 22.65 | 25.60 | 0.00 | - | - | 2 | 32.97% |
