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
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.903,68 -1.286,19 (-2,14%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00050000 | 2024-04-24 10:50AM EDT | 2024-05-17 | 15.75 | 16.85 | 19.45 | 0.00 | - | 10 | 24 | 66.02% |
| ON240621C00050000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 18.97 | 18.00 | 20.35 | +4.52 | +31.28% | 1 | 195 | 71.56% |
| ON240719C00050000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 12.93 | 18.90 | 19.70 | 0.00 | - | 2 | 7 | 60.45% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 16.70 | 20.20 | 21.10 | 0.00 | - | 5 | 14 | 59.94% |
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 2024-10-18 | 18.05 | 19.60 | 22.95 | 0.00 | - | - | 1 | 60.25% |
| ON250117C00050000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 23.00 | 22.40 | 22.90 | +2.53 | +12.36% | 54 | 232 | 57.83% |
| ON250620C00050000 | 2024-04-26 1:56PM EDT | 2025-06-20 | 25.60 | 24.45 | 27.45 | +3.20 | +14.29% | 2 | 526 | 61.95% |
| ON260116C00050000 | 2024-04-12 1:27PM EDT | 2026-01-16 | 27.00 | 25.50 | 28.25 | 0.00 | - | 1 | 81 | 54.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00050000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 66 | 33 | 99.22% |
| ON240510P00050000 | 2024-04-22 10:52AM EDT | 2024-05-10 | 0.11 | 0.03 | 0.11 | -0.40 | -78.43% | 100 | 6 | 77.73% |
| ON240517P00050000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.22 | -0.06 | -37.50% | 5 | 48 | 70.70% |
| ON240524P00050000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 0.13 | 0.04 | 1.09 | -0.16 | -55.17% | 1 | 15 | 83.35% |
| ON240531P00050000 | 2024-04-25 2:15PM EDT | 2024-05-31 | 0.27 | 0.09 | 0.20 | 0.00 | - | 2 | 31 | 55.47% |
| ON240621P00050000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.36 | -0.14 | -29.17% | 21 | 320 | 52.34% |
| ON240719P00050000 | 2024-04-24 10:13AM EDT | 2024-07-19 | 0.78 | 0.57 | 1.51 | 0.00 | - | 5 | 454 | 57.18% |
| ON240920P00050000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 1.39 | 0.96 | 1.44 | -0.30 | -17.75% | 1 | 1,455 | 48.05% |
| ON241018P00050000 | 2024-04-26 1:06PM EDT | 2024-10-18 | 1.56 | 1.60 | 1.73 | -1.18 | -43.07% | 2 | 24 | 46.99% |
| ON241220P00050000 | 2024-04-26 2:21PM EDT | 2024-12-20 | 2.39 | 1.22 | 2.58 | -0.27 | -10.15% | 11 | 171 | 47.05% |
| ON250117P00050000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 2.55 | 1.75 | 2.90 | -0.33 | -11.46% | 18 | 299 | 46.74% |
| ON250620P00050000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 4.50 | 2.41 | 4.25 | 0.00 | - | 33 | 1,390 | 44.32% |
| ON260116P00050000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 6.05 | 3.00 | 6.90 | 0.00 | - | 1 | 663 | 46.78% |
