Deutsche Märkte öffnen in 8 Stunden 29 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
60.008,92 +597,57 (+1,01%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00035000 | 2024-01-19 11:05AM EDT | 2024-04-19 | 39.24 | 42.05 | 46.00 | 0.00 | - | 1 | 1 | 1,440.82% |
| ON240621C00035000 | 2023-11-21 3:26PM EDT | 2024-06-21 | 35.00 | 48.75 | 49.95 | 0.00 | - | - | 2 | 453.44% |
| ON240719C00035000 | 2023-11-01 11:08AM EDT | 2024-07-19 | 29.70 | 40.40 | 40.75 | 0.00 | - | - | 1 | 245.65% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 2025-01-17 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 124.70% |
| ON250620C00035000 | 2024-04-05 3:12PM EDT | 2025-06-20 | 37.10 | 31.60 | 35.10 | 0.00 | - | 1 | 1 | 66.46% |
| ON260116C00035000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 37.00 | 32.50 | 37.50 | 0.00 | - | 5 | 34 | 64.12% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00035000 | 2024-04-10 3:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 143 | 458.79% |
| ON240621P00035000 | 2024-02-07 1:41PM EDT | 2024-06-21 | 0.23 | 0.01 | 0.23 | 0.00 | - | 1 | 27 | 71.48% |
| ON240719P00035000 | 2024-01-17 3:28PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 63.87% |
| ON240920P00035000 | 2024-04-16 1:12PM EDT | 2024-09-20 | 0.22 | 0.13 | 0.24 | -0.01 | -4.35% | 1 | 184 | 50.00% |
| ON241018P00035000 | 2024-04-16 1:18PM EDT | 2024-10-18 | 0.32 | 0.11 | 0.43 | +0.02 | +6.67% | 2 | 7 | 54.10% |
| ON250117P00035000 | 2024-04-16 11:48AM EDT | 2025-01-17 | 0.74 | 0.74 | 0.78 | +0.04 | +5.71% | 2 | 73 | 50.51% |
| ON250620P00035000 | 2024-04-10 11:01AM EDT | 2025-06-20 | 1.13 | 1.33 | 2.42 | 0.00 | - | 1 | 5 | 52.32% |
| ON260116P00035000 | 2024-04-16 11:49AM EDT | 2026-01-16 | 2.22 | 2.17 | 2.46 | +0.34 | +18.09% | 12 | 47 | 47.05% |
