Deutsche Märkte öffnen in 1 Stunde 52 Minute
Nikkei 225
31.322,44 -437,44 (-1,38%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.354,67 -508,30 (-1,89%) CMC Crypto 200
590,15 -13,39 (-2,22%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231020C00070000 | 2023-09-29 1:04PM EDT | 2023-10-20 | 23.45 | 23.45 | 23.70 | 0.00 | - | 1 | 43 | 73.44% |
| ON231117C00070000 | 2023-09-29 2:50PM EDT | 2023-11-17 | 24.50 | 24.00 | 24.35 | 0.00 | - | 1 | 49 | 62.26% |
| ON231215C00070000 | 2023-09-14 3:42PM EDT | 2023-12-15 | 28.20 | 24.80 | 25.10 | 0.00 | - | 4 | 30 | 59.84% |
| ON240119C00070000 | 2023-09-29 11:33AM EDT | 2024-01-19 | 26.07 | 25.60 | 26.15 | 0.00 | - | 1 | 1,713 | 57.92% |
| ON240315C00070000 | 2023-09-11 11:05AM EDT | 2024-03-15 | 30.48 | 27.25 | 27.70 | 0.00 | - | 10 | 15 | 57.58% |
| ON240621C00070000 | 2023-09-28 3:49PM EDT | 2024-06-21 | 30.46 | 29.65 | 30.20 | 0.00 | - | 8 | 124 | 57.03% |
| ON240719C00070000 | 2023-10-02 11:06AM EDT | 2024-07-19 | 30.64 | 30.30 | 30.75 | +1.54 | +5.29% | 41 | 30 | 56.76% |
| ON250117C00070000 | 2023-09-25 9:45AM EDT | 2025-01-17 | 35.65 | 34.10 | 34.45 | 0.00 | - | 1 | 126 | 56.61% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231020P00070000 | 2023-09-29 9:48AM EDT | 2023-10-20 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 2,020 | 61.52% |
| ON231103P00070000 | 2023-09-26 3:50PM EDT | 2023-11-03 | 0.59 | 0.01 | 0.35 | 0.00 | - | - | 21 | 53.81% |
| ON231117P00070000 | 2023-09-29 11:13AM EDT | 2023-11-17 | 0.35 | 0.35 | 0.41 | 0.00 | - | 2 | 39 | 52.05% |
| ON231215P00070000 | 2023-10-02 3:14PM EDT | 2023-12-15 | 0.83 | 0.76 | 0.80 | +0.09 | +12.16% | 1 | 79 | 49.02% |
| ON240119P00070000 | 2023-10-02 1:34PM EDT | 2024-01-19 | 1.26 | 1.17 | 1.24 | +0.24 | +23.53% | 2 | 2,685 | 45.73% |
| ON240315P00070000 | 2023-09-28 11:54AM EDT | 2024-03-15 | 2.25 | 2.14 | 2.25 | +0.25 | +12.50% | 1 | 1,389 | 45.26% |
| ON240419P00070000 | 2023-09-25 9:30AM EDT | 2024-04-19 | 2.64 | 2.62 | 2.71 | 0.00 | - | 1 | 3 | 44.08% |
| ON240621P00070000 | 2023-09-25 2:42PM EDT | 2024-06-21 | 3.55 | 3.60 | 3.80 | 0.00 | - | 18 | 62 | 44.12% |
| ON240719P00070000 | 2023-08-10 11:05AM EDT | 2024-07-19 | 3.82 | 3.55 | 3.65 | 0.00 | - | 2 | 3 | 41.22% |
| ON250117P00070000 | 2023-10-02 1:26PM EDT | 2025-01-17 | 6.30 | 6.10 | 6.35 | +0.17 | +2.77% | 11 | 295 | 41.86% |
| ON260116P00070000 | 2023-09-26 10:29AM EDT | 2026-01-16 | 9.70 | 8.75 | 9.50 | 0.00 | - | 1 | 2 | 39.22% |
