Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
15.274,05 +78,71 (+0,52%) Euro Stoxx 50
4.199,30 +17,70 (+0,42%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Gold
1.944,30 +3,20 (+0,16%) EUR/USD
1,0790 +0,0017 (+0,16%) Bitcoin EUR
26.192,85 +232,54 (+0,90%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:70.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324C00070000 | 2023-03-21 10:19AM EDT | 2023-03-24 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| ON230331C00070000 | 2023-03-21 3:17PM EDT | 2023-03-31 | 11.82 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 0.00% |
| ON230406C00070000 | 2023-03-21 3:17PM EDT | 2023-04-06 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ON230421C00070000 | 2023-03-21 3:37PM EDT | 2023-04-21 | 12.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON230428C00070000 | 2023-03-16 12:20PM EDT | 2023-04-28 | 11.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230519C00070000 | 2023-03-20 3:11PM EDT | 2023-05-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,169 | 0.00% |
| ON230616C00070000 | 2023-03-20 1:35PM EDT | 2023-06-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230721C00070000 | 2023-03-21 12:59PM EDT | 2023-07-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| ON230915C00070000 | 2023-03-21 2:50PM EDT | 2023-09-15 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON231020C00070000 | 2023-03-02 11:20AM EDT | 2023-10-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ON240119C00070000 | 2023-03-21 11:54AM EDT | 2024-01-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,505 | 0.00% |
| ON250117C00070000 | 2023-03-17 12:39PM EDT | 2025-01-17 | 26.07 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324P00070000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 50.00% |
| ON230331P00070000 | 2023-03-21 9:45AM EDT | 2023-03-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| ON230406P00070000 | 2023-03-21 1:46PM EDT | 2023-04-06 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| ON230414P00070000 | 2023-03-21 10:50AM EDT | 2023-04-14 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 12.50% |
| ON230421P00070000 | 2023-03-21 3:44PM EDT | 2023-04-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| ON230428P00070000 | 2023-03-21 3:39PM EDT | 2023-04-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ON230519P00070000 | 2023-03-21 12:39PM EDT | 2023-05-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ON230616P00070000 | 2023-03-21 3:47PM EDT | 2023-06-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 93 | 2,423 | 6.25% |
| ON230721P00070000 | 2023-03-21 3:40PM EDT | 2023-07-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 16 | 414 | 6.25% |
| ON230915P00070000 | 2023-03-21 2:28PM EDT | 2023-09-15 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON231020P00070000 | 2023-03-17 10:20AM EDT | 2023-10-20 | 6.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ON240119P00070000 | 2023-03-17 3:10PM EDT | 2024-01-19 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON250117P00070000 | 2023-03-08 12:34PM EDT | 2025-01-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
