Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.090,61 +315,23 (+0,83%) Gold
2.410,40 +12,40 (+0,52%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.662,59 +1.728,86 (+2,93%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EDT. Markt geöffnet.
Strike:65.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00065000 | 2024-04-19 12:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 41 | 1,261 | 50.00% |
| ON240426C00065000 | 2024-04-19 1:33PM EDT | 2024-04-26 | 0.40 | 0.39 | 0.43 | -0.60 | -60.00% | 161 | 431 | 43.46% |
| ON240503C00065000 | 2024-04-18 9:43AM EDT | 2024-05-03 | 2.86 | 1.82 | 1.88 | 0.00 | - | 1 | 39 | 65.11% |
| ON240517C00065000 | 2024-04-19 1:16PM EDT | 2024-05-17 | 2.53 | 2.44 | 2.48 | -0.72 | -22.15% | 64 | 421 | 56.10% |
| ON240524C00065000 | 2024-04-18 12:55PM EDT | 2024-05-24 | 3.50 | 2.64 | 2.81 | 0.00 | - | 6 | 25 | 53.91% |
| ON240621C00065000 | 2024-04-19 1:16PM EDT | 2024-06-21 | 3.76 | 3.65 | 3.75 | -0.88 | -18.97% | 97 | 251 | 50.12% |
| ON240719C00065000 | 2024-04-19 12:44PM EDT | 2024-07-19 | 4.60 | 4.50 | 4.60 | -0.90 | -16.36% | 81 | 121 | 49.19% |
| ON240920C00065000 | 2024-04-19 12:48PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.50 | -1.15 | -15.03% | 9 | 1,011 | 49.81% |
| ON241018C00065000 | 2024-04-15 1:46PM EDT | 2024-10-18 | 9.54 | 7.00 | 7.20 | 0.00 | - | 1 | 7 | 49.87% |
| ON241220C00065000 | 2024-04-18 10:48AM EDT | 2024-12-20 | 9.95 | 8.65 | 8.80 | 0.00 | - | 1 | 17 | 50.60% |
| ON250117C00065000 | 2024-04-19 12:21PM EDT | 2025-01-17 | 9.15 | 9.20 | 9.40 | -1.06 | -10.38% | 11 | 102 | 50.66% |
| ON250620C00065000 | 2024-04-16 3:42PM EDT | 2025-06-20 | 12.65 | 11.30 | 12.30 | -1.90 | -13.06% | 3 | 19 | 50.02% |
| ON260116C00065000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 15.88 | 14.95 | 15.40 | +0.03 | +0.19% | 2 | 57 | 51.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00065000 | 2024-04-19 1:36PM EDT | 2024-04-19 | 3.71 | 3.65 | 4.40 | +1.71 | +85.50% | 86 | 5,173 | 128.32% |
| ON240426P00065000 | 2024-04-19 1:32PM EDT | 2024-04-26 | 4.08 | 4.05 | 4.25 | +1.18 | +40.69% | 46 | 6,417 | 50.00% |
| ON240503P00065000 | 2024-04-19 1:08PM EDT | 2024-05-03 | 5.33 | 5.40 | 5.55 | +0.87 | +19.51% | 5 | 384 | 66.85% |
| ON240510P00065000 | 2024-04-19 11:34AM EDT | 2024-05-10 | 5.44 | 5.65 | 5.80 | +0.70 | +14.77% | 3 | 17 | 59.57% |
| ON240517P00065000 | 2024-04-19 12:51PM EDT | 2024-05-17 | 5.90 | 5.95 | 6.05 | +0.95 | +19.19% | 233 | 1,863 | 56.03% |
| ON240524P00065000 | 2024-04-19 1:12PM EDT | 2024-05-24 | 6.17 | 6.15 | 6.35 | +0.77 | +14.26% | 7 | 21 | 53.66% |
| ON240531P00065000 | 2024-04-18 10:12AM EDT | 2024-05-31 | 5.90 | 6.30 | 6.50 | +0.45 | +8.26% | 5 | 28 | 50.93% |
| ON240621P00065000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 6.82 | 6.85 | 7.00 | +0.82 | +13.67% | 14 | 2,035 | 47.73% |
| ON240719P00065000 | 2024-04-19 1:16PM EDT | 2024-07-19 | 7.45 | 7.45 | 7.55 | +0.77 | +11.53% | 27 | 2,296 | 44.34% |
| ON240920P00065000 | 2024-04-19 1:19PM EDT | 2024-09-20 | 8.75 | 8.75 | 9.00 | +0.80 | +10.06% | 33 | 1,112 | 43.27% |
| ON241018P00065000 | 2024-04-19 10:48AM EDT | 2024-10-18 | 8.75 | 9.25 | 9.40 | +1.20 | +15.89% | 1 | 254 | 42.14% |
| ON241220P00065000 | 2024-04-18 9:31AM EDT | 2024-12-20 | 9.99 | 10.30 | 10.55 | 0.00 | - | 2 | 575 | 42.07% |
| ON250117P00065000 | 2024-04-19 1:11PM EDT | 2025-01-17 | 10.65 | 10.65 | 10.80 | +0.90 | +9.23% | 25 | 1,763 | 41.03% |
| ON250620P00065000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 12.12 | 12.40 | 12.60 | +0.52 | +4.48% | 5 | 911 | 39.63% |
| ON260116P00065000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 13.37 | 13.40 | 14.30 | 0.00 | - | 1 | 621 | 37.74% |
