Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -2,80 (-0,14%) EUR/USD
1,0778 -0,0058 (-0,54%) Bitcoin EUR
25.891,60 +572,62 (+2,26%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331C00050000 | 2023-03-01 3:35PM EDT | 2023-03-31 | 28.50 | 27.25 | 28.45 | 0.00 | - | 10 | 0 | 148.44% |
| ON230421C00050000 | 2023-03-10 1:58PM EDT | 2023-04-21 | 29.34 | 27.55 | 28.50 | 0.00 | - | 1 | 33 | 90.14% |
| ON230519C00050000 | 2023-03-10 10:52AM EDT | 2023-05-19 | 30.70 | 28.05 | 29.10 | 0.00 | - | 5 | 35 | 82.72% |
| ON230616C00050000 | 2023-03-14 1:26PM EDT | 2023-06-16 | 31.87 | 28.75 | 29.60 | 0.00 | - | 15 | 14 | 78.83% |
| ON230721C00050000 | 2023-02-10 11:46AM EDT | 2023-07-21 | 35.25 | 29.95 | 30.70 | 0.00 | - | 10 | 36 | 80.73% |
| ON230915C00050000 | 2023-03-20 1:54PM EDT | 2023-09-15 | 32.65 | 30.25 | 31.10 | 0.00 | - | 5 | 56 | 69.73% |
| ON240119C00050000 | 2023-03-16 12:48PM EDT | 2024-01-19 | 33.75 | 32.25 | 32.75 | 0.00 | - | 12 | 397 | 64.93% |
| ON250117C00050000 | 2023-03-07 2:09PM EDT | 2025-01-17 | 38.00 | 36.50 | 37.50 | 0.00 | - | 3 | 34 | 61.10% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331P00050000 | 2023-03-14 1:55PM EDT | 2023-03-31 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 135.94% |
| ON230406P00050000 | 2023-03-24 11:42AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.19 | -0.10 | -66.67% | 1 | 1 | 118.16% |
| ON230421P00050000 | 2023-03-24 10:55AM EDT | 2023-04-21 | 0.10 | 0.02 | 0.12 | +0.04 | +66.67% | 21 | 491 | 75.39% |
| ON230519P00050000 | 2023-03-15 1:18PM EDT | 2023-05-19 | 0.53 | 0.12 | 0.59 | 0.00 | - | 1 | 724 | 69.53% |
| ON230616P00050000 | 2023-03-20 10:11AM EDT | 2023-06-16 | 0.65 | 0.62 | 0.72 | 0.00 | - | 2 | 267 | 65.19% |
| ON230721P00050000 | 2023-03-17 2:01PM EDT | 2023-07-21 | 1.00 | 0.97 | 1.08 | 0.00 | - | 1 | 215 | 60.96% |
| ON230915P00050000 | 2023-03-23 2:40PM EDT | 2023-09-15 | 1.48 | 1.62 | 1.82 | 0.00 | - | 106 | 393 | 58.47% |
| ON231020P00050000 | 2023-03-10 4:20PM EDT | 2023-10-20 | 1.90 | 1.96 | 2.13 | 0.00 | - | 20 | 23 | 56.47% |
| ON240119P00050000 | 2023-03-23 3:47PM EDT | 2024-01-19 | 2.61 | 2.75 | 2.98 | 0.00 | - | 51 | 551 | 53.13% |
| ON250117P00050000 | 2023-03-17 1:32PM EDT | 2025-01-17 | 5.33 | 5.35 | 6.20 | 0.00 | - | 1 | 34 | 49.73% |
