Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
31.872,52 -499,38 (-1,54%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Bitcoin EUR
25.618,87 +733,39 (+2,95%) CMC Crypto 200
581,30 +16,50 (+2,92%) Nasdaq Compositive
13.201,28 +108,43 (+0,83%) S&P 500
4.299,70 +25,19 (+0,59%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929C00060000 | 2023-09-21 1:26PM EDT | 2023-09-29 | 31.75 | 33.65 | 34.20 | 0.00 | - | 1 | 6 | 306.25% |
| ON231020C00060000 | 2023-09-21 9:51AM EDT | 2023-10-20 | 31.63 | 33.85 | 34.70 | 0.00 | - | 2 | 34 | 96.48% |
| ON231117C00060000 | 2023-08-30 10:46AM EDT | 2023-11-17 | 38.85 | 34.35 | 34.70 | 0.00 | - | 13 | 17 | 74.71% |
| ON231215C00060000 | 2023-08-30 9:47AM EDT | 2023-12-15 | 38.15 | 34.75 | 35.05 | 0.00 | - | 10 | 24 | 68.46% |
| ON240119C00060000 | 2023-09-21 9:51AM EDT | 2024-01-19 | 32.93 | 35.20 | 35.70 | 0.00 | - | 2 | 8,257 | 64.97% |
| ON240315C00060000 | 2023-08-15 3:33PM EDT | 2024-03-15 | 37.40 | 38.60 | 39.20 | 0.00 | - | - | 17 | 81.57% |
| ON240419C00060000 | 2023-08-25 11:37AM EDT | 2024-04-19 | 34.85 | 36.60 | 37.20 | 0.00 | - | 4 | 2 | 60.57% |
| ON240621C00060000 | 2023-07-25 1:34PM EDT | 2024-06-21 | 45.70 | 35.05 | 35.35 | 0.00 | - | 35 | 36 | 41.48% |
| ON240719C00060000 | 2023-08-01 10:25AM EDT | 2024-07-19 | 52.30 | 44.40 | 44.65 | 0.00 | - | - | 1 | 89.48% |
| ON250117C00060000 | 2023-09-07 9:30AM EDT | 2025-01-17 | 45.45 | 41.75 | 42.35 | 0.00 | - | 5 | 63 | 61.13% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929P00060000 | 2023-09-15 12:36PM EDT | 2023-09-29 | 0.03 | 0.00 | 2.06 | 0.00 | - | - | 1 | 451.76% |
| ON231006P00060000 | 2023-09-22 2:20PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 123.44% |
| ON231013P00060000 | 2023-09-26 12:05PM EDT | 2023-10-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.16% |
| ON231020P00060000 | 2023-09-13 1:02PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 1,392 | 77.34% |
| ON231117P00060000 | 2023-09-26 3:39PM EDT | 2023-11-17 | 0.16 | 0.02 | 0.29 | 0.00 | - | 2 | 4 | 60.94% |
| ON231215P00060000 | 2023-09-25 12:31PM EDT | 2023-12-15 | 0.28 | 0.18 | 0.48 | 0.00 | - | 2 | 4 | 55.86% |
| ON240119P00060000 | 2023-09-26 12:31PM EDT | 2024-01-19 | 0.67 | 0.36 | 0.74 | 0.00 | - | 1 | 1,506 | 51.61% |
| ON240315P00060000 | 2023-09-26 3:18PM EDT | 2024-03-15 | 1.24 | 0.89 | 0.95 | 0.00 | - | 5 | 14 | 48.00% |
| ON240419P00060000 | 2023-09-19 3:50PM EDT | 2024-04-19 | 1.11 | 1.18 | 1.23 | 0.00 | - | 7 | 12 | 46.75% |
| ON240621P00060000 | 2023-08-18 11:26AM EDT | 2024-06-21 | 2.70 | 1.82 | 1.97 | 0.00 | - | 1 | 18 | 46.90% |
| ON240719P00060000 | 2023-08-14 9:30AM EDT | 2024-07-19 | 2.48 | 1.87 | 1.93 | 0.00 | - | 1 | 11 | 44.35% |
| ON250117P00060000 | 2023-09-27 9:53AM EDT | 2025-01-17 | 4.13 | 3.70 | 3.85 | 0.00 | - | 2 | 237 | 44.34% |
