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
2.348,50 +6,00 (+0,26%) EUR/USD
1,0695 -0,0038 (-0,35%) Bitcoin EUR
59.747,10 -897,39 (-1,48%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 2024-05-17 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 124.41% |
| ON240621C00110000 | 2024-04-23 9:56AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.30 | 0.00 | - | 10 | 322 | 59.86% |
| ON240719C00110000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 0.20 | 0.06 | 0.36 | 0.00 | - | 50 | 271 | 51.17% |
| ON240920C00110000 | 2024-04-26 3:28PM EDT | 2024-09-20 | 0.59 | 0.55 | 0.62 | +0.05 | +9.26% | 3 | 12 | 47.46% |
| ON241018C00110000 | 2024-04-16 3:25PM EDT | 2024-10-18 | 0.75 | 0.78 | 0.91 | -0.02 | -2.60% | 1 | 107 | 47.41% |
| ON241220C00110000 | 2024-03-14 10:10AM EDT | 2024-12-20 | 4.30 | 1.63 | 1.73 | 0.00 | - | 3 | 28 | 48.01% |
| ON250117C00110000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 2.05 | 1.31 | 2.45 | +0.67 | +48.55% | 544 | 2,012 | 50.38% |
| ON250620C00110000 | 2024-04-25 9:56AM EDT | 2025-06-20 | 3.45 | 2.59 | 4.05 | 0.00 | - | 1 | 441 | 47.60% |
| ON260116C00110000 | 2024-04-22 11:07AM EDT | 2026-01-16 | 4.30 | 4.00 | 6.90 | 0.00 | - | 6 | 3,092 | 48.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 2024-06-21 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 0.00% |
| ON240719P00110000 | 2023-10-25 2:12PM EDT | 2024-07-19 | 30.62 | 40.45 | 41.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 2024-09-20 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 48.95% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 2025-01-17 | 45.80 | 40.25 | 44.05 | 0.00 | - | 8 | 64 | 48.18% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 2026-01-16 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
