Deutsche Märkte schließen in 4 Stunden 39 Minuten
DAX
15.271,68 +76,34 (+0,50%) Euro Stoxx 50
4.197,71 +16,11 (+0,39%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Gold
1.944,40 +3,30 (+0,17%) EUR/USD
1,0798 +0,0026 (+0,24%) Bitcoin EUR
26.122,59 +141,82 (+0,55%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324C00060000 | 2023-03-17 3:34PM EDT | 2023-03-24 | 18.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON230331C00060000 | 2023-02-10 3:49PM EDT | 2023-03-31 | 23.87 | 18.45 | 19.05 | 0.00 | - | - | 6 | 0.00% |
| ON230406C00060000 | 2023-03-06 1:26PM EDT | 2023-04-06 | 19.05 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| ON230421C00060000 | 2023-03-21 11:03AM EDT | 2023-04-21 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230428C00060000 | 2023-03-16 12:09PM EDT | 2023-04-28 | 19.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ON230519C00060000 | 2023-03-15 1:29PM EDT | 2023-05-19 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 0.00% |
| ON230616C00060000 | 2023-03-15 1:20PM EDT | 2023-06-16 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230721C00060000 | 2023-03-21 1:19PM EDT | 2023-07-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ON230915C00060000 | 2023-03-13 1:18PM EDT | 2023-09-15 | 22.57 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| ON231020C00060000 | 2023-03-17 9:47AM EDT | 2023-10-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON240119C00060000 | 2023-03-17 1:20PM EDT | 2024-01-19 | 26.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8,364 | 0.00% |
| ON250117C00060000 | 2023-03-21 3:59PM EDT | 2025-01-17 | 33.36 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324P00060000 | 2023-03-16 10:12AM EDT | 2023-03-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| ON230331P00060000 | 2023-03-21 9:43AM EDT | 2023-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON230406P00060000 | 2023-03-20 3:17PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| ON230414P00060000 | 2023-03-21 3:47PM EDT | 2023-04-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ON230421P00060000 | 2023-03-21 3:41PM EDT | 2023-04-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ON230428P00060000 | 2023-03-21 3:39PM EDT | 2023-04-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 1,203 | 25.00% |
| ON230519P00060000 | 2023-03-21 3:54PM EDT | 2023-05-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ON230616P00060000 | 2023-03-21 1:17PM EDT | 2023-06-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 12.50% |
| ON230721P00060000 | 2023-03-14 11:14AM EDT | 2023-07-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 72 | 340 | 12.50% |
| ON230915P00060000 | 2023-03-21 10:14AM EDT | 2023-09-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 70 | 307 | 12.50% |
| ON231020P00060000 | 2023-03-09 4:38PM EDT | 2023-10-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 6.25% |
| ON240119P00060000 | 2023-03-20 1:38PM EDT | 2024-01-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,094 | 6.25% |
| ON250117P00060000 | 2023-03-20 12:22PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 15 | 214 | 6.25% |
