Deutsche Märkte öffnen in 8 Stunden 35 Minuten
Nikkei 225
31.872,52 -499,38 (-1,54%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Bitcoin EUR
25.558,78 +679,73 (+2,73%) 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:110.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929C00110000 | 2023-09-20 2:01PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 54 | 85.94% |
| ON231006C00110000 | 2023-09-27 1:49PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 38 | 46.09% |
| ON231013C00110000 | 2023-09-21 9:59AM EDT | 2023-10-13 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 11 | 44.92% |
| ON231020C00110000 | 2023-09-28 2:27PM EDT | 2023-10-20 | 0.23 | 0.21 | 0.25 | +0.04 | +21.05% | 6 | 1,053 | 39.65% |
| ON231027C00110000 | 2023-09-18 1:03PM EDT | 2023-10-27 | 0.52 | 0.38 | 0.44 | 0.00 | - | 2 | 2 | 39.55% |
| ON231103C00110000 | 2023-09-28 3:13PM EDT | 2023-11-03 | 0.96 | 0.88 | 0.99 | +0.34 | +54.84% | 11 | 0 | 44.70% |
| ON231117C00110000 | 2023-09-28 1:07PM EDT | 2023-11-17 | 1.59 | 1.46 | 1.52 | +0.43 | +37.07% | 2 | 489 | 43.98% |
| ON231215C00110000 | 2023-09-28 12:02PM EDT | 2023-12-15 | 2.70 | 2.40 | 2.45 | +0.82 | +43.62% | 2 | 409 | 42.54% |
| ON240119C00110000 | 2023-09-28 12:12PM EDT | 2024-01-19 | 3.75 | 3.50 | 3.65 | +1.21 | +47.64% | 1 | 936 | 42.33% |
| ON240315C00110000 | 2023-09-28 3:50PM EDT | 2024-03-15 | 5.82 | 5.70 | 5.90 | +0.19 | +3.37% | 1 | 45 | 44.39% |
| ON240419C00110000 | 2023-09-28 2:31PM EDT | 2024-04-19 | 6.85 | 6.75 | 6.95 | -1.55 | -18.45% | 16 | 52 | 44.37% |
| ON240621C00110000 | 2023-09-22 12:09PM EDT | 2024-06-21 | 8.80 | 8.90 | 9.10 | 0.00 | - | 3 | 126 | 45.71% |
| ON240719C00110000 | 2023-09-25 3:14PM EDT | 2024-07-19 | 9.60 | 9.65 | 9.85 | 0.00 | - | 35 | 47 | 45.75% |
| ON250117C00110000 | 2023-09-26 11:07AM EDT | 2025-01-17 | 13.70 | 14.55 | 14.90 | 0.00 | - | 49 | 785 | 47.82% |
| ON260116C00110000 | 2023-09-12 9:31AM EDT | 2026-01-16 | 24.36 | 20.05 | 23.25 | 0.00 | - | - | 1 | 50.76% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929P00110000 | 2023-09-26 3:54PM EDT | 2023-09-29 | 19.95 | 15.70 | 16.25 | 0.00 | - | - | 0 | 92.19% |
| ON231020P00110000 | 2023-09-25 11:01AM EDT | 2023-10-20 | 16.20 | 15.90 | 16.25 | 0.00 | - | 1 | 220 | 41.31% |
| ON231117P00110000 | 2023-09-27 1:25PM EDT | 2023-11-17 | 19.85 | 16.60 | 17.05 | 0.00 | - | 1 | 101 | 39.39% |
| ON231215P00110000 | 2023-09-25 2:40PM EDT | 2023-12-15 | 17.27 | 17.25 | 17.65 | 0.00 | - | 2 | 26 | 36.84% |
| ON240119P00110000 | 2023-09-21 10:16AM EDT | 2024-01-19 | 19.90 | 17.90 | 18.30 | 0.00 | - | 10 | 87 | 34.83% |
| ON240419P00110000 | 2023-09-22 1:05PM EDT | 2024-04-19 | 19.85 | 19.90 | 20.25 | 0.00 | - | - | 47 | 34.22% |
| ON240621P00110000 | 2023-09-18 1:50PM EDT | 2024-06-21 | 20.58 | 21.15 | 21.55 | 0.00 | - | 3 | 50 | 34.38% |
| ON240719P00110000 | 2023-09-26 11:43AM EDT | 2024-07-19 | 23.25 | 21.55 | 21.95 | 0.00 | - | 1 | 74 | 33.98% |
| ON250117P00110000 | 2023-09-28 12:15PM EDT | 2025-01-17 | 24.00 | 24.25 | 24.65 | -0.40 | -1.64% | 4 | 518 | 33.31% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 2026-01-16 | 28.05 | 25.50 | 30.45 | 0.00 | - | - | 3 | 35.37% |
