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
2.405,70 +7,70 (+0,32%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.208,70 +620,80 (+1,04%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00070000 | 2024-04-19 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,457 | 103.13% |
| ON240426C00070000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.06 | -0.13 | -76.47% | 155 | 176 | 51.56% |
| ON240503C00070000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 0.62 | 0.50 | 0.73 | -0.52 | -45.61% | 122 | 77 | 65.14% |
| ON240510C00070000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.86 | 0.79 | 0.93 | -0.79 | -47.88% | 13 | 50 | 60.21% |
| ON240517C00070000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 1.08 | 1.05 | 1.10 | -0.61 | -36.09% | 796 | 1,001 | 56.98% |
| ON240524C00070000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 1.58 | 1.09 | 1.39 | -1.00 | -38.76% | 6 | 11 | 54.05% |
| ON240621C00070000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 2.03 | 2.03 | 2.07 | -0.62 | -23.40% | 1,800 | 2,382 | 50.46% |
| ON240719C00070000 | 2024-04-19 1:13PM EDT | 2024-07-19 | 2.99 | 2.71 | 2.78 | -0.61 | -16.94% | 157 | 345 | 48.93% |
| ON240920C00070000 | 2024-04-19 3:12PM EDT | 2024-09-20 | 4.45 | 3.75 | 4.55 | -1.20 | -21.24% | 449 | 237 | 49.67% |
| ON241018C00070000 | 2024-04-18 2:49PM EDT | 2024-10-18 | 6.00 | 5.00 | 5.15 | 0.00 | - | 1 | 6 | 49.33% |
| ON241220C00070000 | 2024-04-17 2:33PM EDT | 2024-12-20 | 8.50 | 6.55 | 6.70 | 0.00 | - | 8 | 17 | 50.09% |
| ON250117C00070000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 7.49 | 6.55 | 7.25 | -0.71 | -8.66% | 5 | 1,921 | 50.46% |
| ON250620C00070000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 12.73 | 9.45 | 10.20 | 0.00 | - | 2 | 94 | 50.21% |
| ON260116C00070000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 13.90 | 12.90 | 13.30 | -1.53 | -9.92% | 3 | 103 | 51.38% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00070000 | 2024-04-19 3:04PM EDT | 2024-04-19 | 9.50 | 7.25 | 10.90 | +2.57 | +37.09% | 74 | 1,699 | 361.72% |
| ON240426P00070000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 9.50 | 7.90 | 9.80 | +2.30 | +31.94% | 279 | 749 | 84.08% |
| ON240503P00070000 | 2024-04-19 3:09PM EDT | 2024-05-03 | 10.00 | 9.40 | 11.20 | +2.02 | +25.31% | 6 | 61 | 77.34% |
| ON240510P00070000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 10.15 | 9.50 | 11.90 | +3.98 | +64.51% | 1 | 3 | 72.90% |
| ON240517P00070000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 10.35 | 10.05 | 10.20 | +1.55 | +17.61% | 40 | 2,850 | 51.90% |
| ON240524P00070000 | 2024-04-10 3:51PM EDT | 2024-05-24 | 5.04 | 9.50 | 11.45 | 0.00 | - | 2 | 7 | 53.13% |
| ON240621P00070000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 11.00 | 10.75 | 11.95 | +1.72 | +18.53% | 57 | 3,559 | 50.59% |
| ON240719P00070000 | 2024-04-19 1:12PM EDT | 2024-07-19 | 10.78 | 10.20 | 12.50 | +1.28 | +13.47% | 18 | 746 | 52.81% |
| ON240920P00070000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 12.70 | 12.35 | 13.65 | +2.61 | +25.87% | 23 | 1,412 | 48.44% |
| ON241018P00070000 | 2024-04-17 1:05PM EDT | 2024-10-18 | 10.75 | 12.75 | 13.70 | 0.00 | - | 1 | 244 | 44.89% |
| ON241220P00070000 | 2024-04-19 11:14AM EDT | 2024-12-20 | 13.10 | 13.70 | 14.00 | +0.60 | +4.80% | 2 | 140 | 40.28% |
| ON250117P00070000 | 2024-04-17 1:02PM EDT | 2025-01-17 | 12.12 | 14.00 | 15.25 | 0.00 | - | 300 | 2,537 | 44.28% |
| ON250620P00070000 | 2024-04-19 12:32PM EDT | 2025-06-20 | 15.60 | 15.65 | 16.25 | +3.60 | +30.00% | 1 | 188 | 39.30% |
| ON260116P00070000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 16.26 | 16.95 | 18.55 | 0.00 | - | 1 | 193 | 39.39% |
