Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
15.281,22 +85,88 (+0,57%) Euro Stoxx 50
4.208,04 +26,44 (+0,63%) Dow Jones 30
32.571,98 +11,38 (+0,03%) Gold
1.948,30 +7,20 (+0,37%) EUR/USD
1,0787 +0,0015 (+0,14%) Bitcoin EUR
26.368,01 +441,95 (+1,70%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:65.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324C00065000 | 2023-03-20 11:09AM EDT | 2023-03-24 | 14.12 | 17.00 | 17.25 | 0.00 | - | 3 | 8 | 171.09% |
| ON230421C00065000 | 2023-03-17 3:29PM EDT | 2023-04-21 | 14.65 | 17.60 | 17.90 | 0.00 | - | 11 | 559 | 70.07% |
| ON230519C00065000 | 2023-03-21 2:01PM EDT | 2023-05-19 | 17.80 | 18.75 | 19.10 | 0.00 | - | 20 | 1,079 | 67.07% |
| ON230616C00065000 | 2023-03-14 3:49PM EDT | 2023-06-16 | 18.54 | 19.70 | 19.90 | 0.00 | - | 5 | 0 | 63.75% |
| ON230721C00065000 | 2023-03-08 11:16AM EDT | 2023-07-21 | 19.20 | 20.50 | 20.90 | 0.00 | - | 2 | 78 | 60.74% |
| ON230915C00065000 | 2023-03-20 10:43AM EDT | 2023-09-15 | 19.50 | 22.10 | 22.60 | 0.00 | - | 1 | 324 | 60.18% |
| ON240119C00065000 | 2023-03-16 11:58AM EDT | 2024-01-19 | 23.15 | 25.00 | 25.45 | 0.00 | - | 16 | 0 | 58.58% |
| ON250117C00065000 | 2023-02-22 1:07PM EDT | 2025-01-17 | 28.95 | 30.75 | 31.80 | 0.00 | - | 1 | 0 | 56.81% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324P00065000 | 2023-03-20 11:31AM EDT | 2023-03-24 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 68 | 132.81% |
| ON230331P00065000 | 2023-03-21 12:06PM EDT | 2023-03-31 | 0.07 | 0.05 | 0.44 | 0.00 | - | 11 | 34 | 86.91% |
| ON230406P00065000 | 2023-03-10 4:55PM EDT | 2023-04-06 | 0.66 | 0.05 | 0.60 | 0.00 | - | 8 | 21 | 73.05% |
| ON230414P00065000 | 2023-03-20 1:35PM EDT | 2023-04-14 | 0.41 | 0.21 | 0.63 | 0.00 | - | 8 | 5 | 63.33% |
| ON230421P00065000 | 2023-03-22 9:49AM EDT | 2023-04-21 | 0.39 | 0.36 | 0.40 | -0.05 | -11.36% | 1 | 3,374 | 54.39% |
| ON230428P00065000 | 2023-03-21 11:42AM EDT | 2023-04-28 | 0.69 | 0.43 | 0.71 | 0.00 | - | 10 | 16 | 54.39% |
| ON230519P00065000 | 2023-03-21 3:54PM EDT | 2023-05-19 | 1.38 | 1.27 | 1.34 | 0.00 | - | 63 | 0 | 55.91% |
| ON230616P00065000 | 2023-03-21 1:57PM EDT | 2023-06-16 | 2.09 | 1.83 | 1.93 | 0.00 | - | 9 | 661 | 52.49% |
| ON230721P00065000 | 2023-03-17 3:36PM EDT | 2023-07-21 | 3.65 | 2.47 | 2.57 | 0.00 | - | 3 | 175 | 50.23% |
| ON230915P00065000 | 2023-03-21 9:56AM EDT | 2023-09-15 | 3.80 | 3.60 | 3.75 | 0.00 | - | 1 | 0 | 49.24% |
| ON231020P00065000 | 2023-03-15 10:37AM EDT | 2023-10-20 | 5.55 | 4.20 | 4.35 | 0.00 | - | 4 | 108 | 48.40% |
| ON240119P00065000 | 2023-03-22 10:00AM EDT | 2024-01-19 | 5.60 | 5.45 | 5.65 | -0.20 | -3.45% | 3 | 2,285 | 46.42% |
| ON250117P00065000 | 2023-03-15 3:51PM EDT | 2025-01-17 | 10.70 | 9.00 | 9.60 | 0.00 | - | 27 | 47 | 42.86% |
