Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
15.273,87 +78,53 (+0,52%) Euro Stoxx 50
4.205,11 +23,51 (+0,56%) Dow Jones 30
32.531,90 -28,70 (-0,09%) Gold
1.946,50 +5,40 (+0,28%) EUR/USD
1,0781 +0,0008 (+0,08%) Bitcoin EUR
26.337,35 +389,77 (+1,50%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Strike:45.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421C00045000 | 2023-03-20 2:14PM EDT | 2023-04-21 | 35.02 | 36.80 | 37.40 | 0.00 | - | 2 | 19 | 130.18% |
| ON230519C00045000 | 2023-02-22 10:51AM EDT | 2023-05-19 | 35.47 | 37.10 | 37.65 | 0.00 | - | 3 | 0 | 103.17% |
| ON230616C00045000 | 2022-11-29 11:29AM EDT | 2023-06-16 | 29.00 | 20.60 | 21.00 | 0.00 | - | 2 | 4 | 0.00% |
| ON230721C00045000 | 2023-03-20 2:14PM EDT | 2023-07-21 | 36.07 | 37.65 | 38.45 | 0.00 | - | 2 | 5 | 83.67% |
| ON230915C00045000 | 2022-12-13 1:11PM EDT | 2023-09-15 | 30.30 | 23.80 | 24.15 | 0.00 | - | 3 | 4 | 0.00% |
| ON231020C00045000 | 2023-03-07 3:51PM EDT | 2023-10-20 | 35.55 | 38.95 | 39.65 | 0.00 | - | 1 | 4 | 76.39% |
| ON240119C00045000 | 2023-03-22 9:39AM EDT | 2024-01-19 | 40.30 | 40.10 | 40.75 | +2.55 | +6.75% | 4 | 0 | 72.41% |
| ON250117C00045000 | 2023-02-17 10:55AM EDT | 2025-01-17 | 45.25 | 40.35 | 41.50 | 0.00 | - | 1 | 7 | 51.21% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230406P00045000 | 2023-03-08 1:06PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 128.13% |
| ON230421P00045000 | 2023-03-09 11:26AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.18 | 0.00 | - | 16 | 2,870 | 94.34% |
| ON230519P00045000 | 2023-02-06 3:35PM EDT | 2023-05-19 | 0.27 | 0.05 | 0.16 | 0.00 | - | 2 | 4,216 | 69.92% |
| ON230616P00045000 | 2023-03-16 10:55AM EDT | 2023-06-16 | 0.40 | 0.07 | 0.44 | 0.00 | - | 1 | 1,903 | 66.41% |
| ON230721P00045000 | 2023-03-14 2:54PM EDT | 2023-07-21 | 0.49 | 0.17 | 0.73 | 0.00 | - | 13 | 347 | 62.45% |
| ON230915P00045000 | 2023-03-17 11:41AM EDT | 2023-09-15 | 1.11 | 0.47 | 1.14 | 0.00 | - | 1 | 450 | 58.74% |
| ON231020P00045000 | 2023-03-06 11:16AM EDT | 2023-10-20 | 1.00 | 0.93 | 1.14 | 0.00 | - | 3 | 5 | 57.10% |
| ON240119P00045000 | 2023-03-08 3:52PM EDT | 2024-01-19 | 1.37 | 1.53 | 1.66 | 0.00 | - | 4 | 0 | 53.76% |
| ON250117P00045000 | 2023-03-15 10:58AM EDT | 2025-01-17 | 4.20 | 3.45 | 3.70 | 0.00 | - | 1 | 34 | 47.92% |
