Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.759,01 +218,67 (+0,37%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00060000 | 2024-04-19 3:37PM EDT | 2024-04-19 | 0.41 | 0.44 | 0.94 | -3.09 | -88.29% | 7 | 49 | 40.23% |
| ON240503C00060000 | 2024-04-19 11:39AM EDT | 2024-05-03 | 4.14 | 3.55 | 3.80 | -0.89 | -17.69% | 1 | 6 | 67.82% |
| ON240517C00060000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 4.60 | 4.30 | 4.40 | -1.35 | -22.69% | 699 | 27 | 58.79% |
| ON240524C00060000 | 2024-04-18 1:40PM EDT | 2024-05-24 | 5.95 | 3.95 | 4.80 | 0.00 | - | 1 | 2 | 53.08% |
| ON240621C00060000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 5.55 | 5.60 | 5.70 | -3.40 | -37.99% | 14 | 187 | 52.54% |
| ON240719C00060000 | 2024-04-19 1:04PM EDT | 2024-07-19 | 6.95 | 6.45 | 6.60 | -0.77 | -9.97% | 8 | 25 | 51.12% |
| ON240920C00060000 | 2024-04-19 3:33PM EDT | 2024-09-20 | 8.30 | 7.75 | 9.45 | -2.50 | -23.15% | 23 | 15 | 52.77% |
| ON241220C00060000 | 2024-04-19 12:57PM EDT | 2024-12-20 | 11.05 | 9.75 | 10.75 | -0.84 | -7.06% | 21 | 2 | 50.39% |
| ON250117C00060000 | 2024-04-19 1:41PM EDT | 2025-01-17 | 11.50 | 10.60 | 11.30 | -1.00 | -8.00% | 14 | 193 | 51.17% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 20.70 | 13.85 | 14.90 | 0.00 | - | 1 | 2 | 54.53% |
| ON260116C00060000 | 2024-04-19 1:49PM EDT | 2026-01-16 | 17.47 | 16.60 | 17.30 | -1.13 | -6.08% | 504 | 35 | 53.19% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00060000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 730 | 981 | 16.41% |
| ON240426P00060000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 1.30 | 1.31 | 1.39 | +0.64 | +96.97% | 216 | 2,596 | 48.34% |
| ON240503P00060000 | 2024-04-19 3:24PM EDT | 2024-05-03 | 3.01 | 2.77 | 2.96 | +1.01 | +50.50% | 58 | 1,034 | 65.77% |
| ON240510P00060000 | 2024-04-19 2:58PM EDT | 2024-05-10 | 3.20 | 2.82 | 3.40 | +0.84 | +35.59% | 7 | 575 | 58.47% |
| ON240517P00060000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 3.35 | 3.35 | 3.50 | +0.82 | +32.41% | 257 | 5,799 | 55.59% |
| ON240524P00060000 | 2024-04-19 3:48PM EDT | 2024-05-24 | 3.80 | 3.60 | 4.60 | +1.05 | +38.18% | 17 | 16 | 58.89% |
| ON240621P00060000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.50 | +0.90 | +25.35% | 88 | 2,381 | 48.16% |
| ON240719P00060000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 5.06 | 4.95 | 5.15 | +0.91 | +21.93% | 342 | 1,468 | 45.58% |
| ON240920P00060000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 6.53 | 6.35 | 8.00 | +0.98 | +17.66% | 367 | 471 | 53.49% |
| ON241018P00060000 | 2024-04-19 3:41PM EDT | 2024-10-18 | 6.92 | 6.75 | 7.75 | +0.92 | +15.33% | 5 | 202 | 47.74% |
| ON241220P00060000 | 2024-04-19 3:51PM EDT | 2024-12-20 | 7.91 | 7.85 | 8.30 | +0.88 | +12.52% | 8 | 653 | 44.01% |
| ON250117P00060000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 8.36 | 8.20 | 8.40 | +0.81 | +10.73% | 34 | 3,044 | 42.19% |
| ON250620P00060000 | 2024-04-19 2:37PM EDT | 2025-06-20 | 10.00 | 9.90 | 10.95 | +1.15 | +12.99% | 3 | 218 | 43.77% |
| ON260116P00060000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 10.40 | 10.85 | 11.80 | 0.00 | - | 2 | 159 | 38.61% |
