Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.480,51 +92,75 (+0,24%) Gold
2.369,60 +29,30 (+1,25%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.801,54 -1.171,35 (-2,02%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:20PM EDT. Markt geöffnet.
Strike:71.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00071000 | 2024-05-10 12:01PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.64 | -92.75% | 85 | 304 | 24.22% |
| ON240517C00071000 | 2024-05-10 12:04PM EDT | 2024-05-17 | 0.99 | 0.96 | 0.99 | -0.81 | -45.00% | 192 | 516 | 34.38% |
| ON240524C00071000 | 2024-05-10 11:49AM EDT | 2024-05-24 | 1.72 | 1.55 | 1.62 | -0.73 | -29.80% | 9 | 30 | 36.43% |
| ON240531C00071000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 2.13 | 1.95 | 2.03 | +0.16 | +8.12% | 4 | 73 | 36.13% |
| ON240607C00071000 | 2024-05-07 2:17PM EDT | 2024-06-07 | 3.64 | 2.32 | 2.40 | 0.00 | - | 1 | 18 | 36.18% |
| ON240614C00071000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 3.59 | 2.68 | 2.82 | 0.00 | - | - | 3 | 37.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00071000 | 2024-05-10 11:01AM EDT | 2024-05-10 | 0.78 | 0.93 | 1.16 | +0.38 | +95.00% | 24 | 331 | 35.55% |
| ON240517P00071000 | 2024-05-10 11:01AM EDT | 2024-05-17 | 1.71 | 1.88 | 1.92 | +0.43 | +33.59% | 36 | 305 | 32.86% |
| ON240524P00071000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 1.75 | 2.39 | 2.58 | 0.00 | - | 42 | 60 | 35.91% |
| ON240531P00071000 | 2024-05-08 2:28PM EDT | 2024-05-31 | 3.00 | 2.75 | 2.88 | 0.00 | - | 53 | 42 | 34.08% |
| ON240607P00071000 | 2024-05-09 1:41PM EDT | 2024-06-07 | 2.39 | 3.05 | 3.15 | 0.00 | - | 4 | 13 | 33.13% |
| ON240614P00071000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 3.25 | 3.35 | 3.50 | 0.00 | - | - | 1 | 33.74% |
