Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
15.277,09 +81,75 (+0,54%) Euro Stoxx 50
4.206,06 +24,46 (+0,58%) Dow Jones 30
32.555,86 -4,74 (-0,01%) Gold
1.946,50 +5,40 (+0,28%) EUR/USD
1,0784 +0,0012 (+0,11%) Bitcoin EUR
26.348,71 +461,98 (+1,78%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:55.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324C00055000 | 2023-03-16 1:50PM EDT | 2023-03-24 | 24.55 | 26.75 | 27.20 | 0.00 | - | 1 | 3 | 260.16% |
| ON230421C00055000 | 2023-03-16 3:31PM EDT | 2023-04-21 | 25.98 | 27.10 | 27.50 | 0.00 | - | 4 | 0 | 94.82% |
| ON230519C00055000 | 2023-03-20 3:40PM EDT | 2023-05-19 | 26.35 | 27.55 | 28.05 | 0.00 | - | 16 | 0 | 80.01% |
| ON230616C00055000 | 2023-03-17 3:29PM EDT | 2023-06-16 | 25.05 | 28.05 | 28.50 | 0.00 | - | 1 | 0 | 73.17% |
| ON230721C00055000 | 2023-03-02 10:53AM EDT | 2023-07-21 | 21.75 | 28.70 | 29.15 | 0.00 | - | - | 0 | 69.17% |
| ON230915C00055000 | 2023-03-21 2:28PM EDT | 2023-09-15 | 29.30 | 29.75 | 30.25 | 0.00 | - | 1 | 0 | 66.25% |
| ON231020C00055000 | 2023-02-21 3:06PM EDT | 2023-10-20 | 29.15 | 30.50 | 31.05 | 0.00 | - | 1 | 2 | 66.02% |
| ON240119C00055000 | 2023-03-17 11:18AM EDT | 2024-01-19 | 29.15 | 32.05 | 32.50 | 0.00 | - | 1 | 0 | 63.59% |
| ON250117C00055000 | 2023-03-10 1:55PM EDT | 2025-01-17 | 35.00 | 36.75 | 37.90 | 0.00 | - | 1 | 18 | 60.39% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324P00055000 | 2023-03-16 11:52AM EDT | 2023-03-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 0 | 205.47% |
| ON230406P00055000 | 2023-03-20 3:17PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 96.68% |
| ON230421P00055000 | 2023-03-21 3:39PM EDT | 2023-04-21 | 0.11 | 0.04 | 0.15 | 0.00 | - | 18 | 2,644 | 66.02% |
| ON230519P00055000 | 2023-03-21 3:44PM EDT | 2023-05-19 | 0.44 | 0.25 | 0.69 | 0.00 | - | 6 | 924 | 64.26% |
| ON230616P00055000 | 2023-03-16 11:50AM EDT | 2023-06-16 | 1.08 | 0.67 | 0.80 | 0.00 | - | 20 | 385 | 58.79% |
| ON230721P00055000 | 2023-03-14 11:23AM EDT | 2023-07-21 | 1.12 | 1.03 | 1.15 | 0.00 | - | 50 | 0 | 55.08% |
| ON230915P00055000 | 2023-03-14 11:23AM EDT | 2023-09-15 | 1.80 | 1.72 | 1.89 | 0.00 | - | 44 | 461 | 53.13% |
| ON231020P00055000 | 2023-03-08 1:53PM EDT | 2023-10-20 | 2.05 | 2.13 | 2.37 | 0.00 | - | 10 | 18 | 52.33% |
| ON240119P00055000 | 2023-03-21 1:17PM EDT | 2024-01-19 | 3.33 | 3.05 | 3.25 | 0.00 | - | 1 | 0 | 50.23% |
| ON250117P00055000 | 2023-03-17 1:32PM EDT | 2025-01-17 | 6.73 | 5.80 | 6.25 | 0.00 | - | 4 | 0 | 45.25% |
