Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.970,30 +194,92 (+0,52%) Gold
2.409,80 +11,80 (+0,49%) EUR/USD
1,0656 +0,0010 (+0,10%) Bitcoin EUR
60.500,24 +1.863,34 (+3,18%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM EDT. Markt geöffnet.
Strike:75.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00075000 | 2024-04-19 12:22PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 26 | 1,916 | 143.75% |
| ON240426C00075000 | 2024-04-19 10:41AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 4 | 188 | 59.38% |
| ON240503C00075000 | 2024-04-19 11:59AM EDT | 2024-05-03 | 0.31 | 0.28 | 0.33 | -0.17 | -35.42% | 34 | 113 | 69.34% |
| ON240510C00075000 | 2024-04-18 1:57PM EDT | 2024-05-10 | 0.50 | 0.39 | 0.44 | 0.00 | - | 2 | 18 | 61.67% |
| ON240517C00075000 | 2024-04-19 1:45PM EDT | 2024-05-17 | 0.58 | 0.54 | 0.58 | -0.21 | -26.58% | 89 | 431 | 58.15% |
| ON240524C00075000 | 2024-04-18 3:23PM EDT | 2024-05-24 | 0.98 | 0.57 | 0.73 | 0.00 | - | 5 | 7 | 54.44% |
| ON240621C00075000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.26 | -0.38 | -23.31% | 361 | 1,133 | 50.07% |
| ON240719C00075000 | 2024-04-19 12:52PM EDT | 2024-07-19 | 1.88 | 1.77 | 1.81 | -0.37 | -16.44% | 38 | 1,262 | 48.27% |
| ON240920C00075000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 3.30 | 3.30 | 3.40 | -0.55 | -14.29% | 3 | 229 | 49.13% |
| ON241018C00075000 | 2024-04-19 10:16AM EDT | 2024-10-18 | 3.80 | 3.85 | 3.95 | -3.54 | -48.23% | 22 | 35 | 48.74% |
| ON241220C00075000 | 2024-04-18 12:07PM EDT | 2024-12-20 | 6.25 | 5.30 | 5.40 | 0.00 | - | 1 | 58 | 49.77% |
| ON250117C00075000 | 2024-04-19 12:07PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.95 | -1.20 | -17.02% | 9 | 972 | 49.87% |
| ON250620C00075000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 9.75 | 8.40 | 8.75 | 0.00 | - | 2 | 67 | 50.01% |
| ON260116C00075000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 12.36 | 11.40 | 11.85 | 0.00 | - | 2 | 239 | 50.43% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00075000 | 2024-04-19 1:47PM EDT | 2024-04-19 | 13.65 | 13.65 | 14.30 | +3.20 | +30.62% | 3 | 251 | 203.91% |
| ON240426P00075000 | 2024-04-15 12:14PM EDT | 2024-04-26 | 8.40 | 13.35 | 14.20 | 0.00 | - | 2 | 7 | 94.53% |
| ON240503P00075000 | 2024-04-16 12:44PM EDT | 2024-05-03 | 10.66 | 13.65 | 14.15 | 0.00 | - | 3 | 14 | 66.21% |
| ON240510P00075000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 10.60 | 13.80 | 14.20 | 0.00 | - | 1 | 1 | 57.03% |
| ON240517P00075000 | 2024-04-18 2:43PM EDT | 2024-05-17 | 12.85 | 13.70 | 14.40 | 0.00 | - | 16 | 585 | 56.40% |
| ON240524P00075000 | 2024-04-05 10:31AM EDT | 2024-05-24 | 8.27 | 12.60 | 14.65 | 0.00 | - | 2 | 2 | 56.84% |
| ON240531P00075000 | 2024-04-12 1:05PM EDT | 2024-05-31 | 9.91 | 12.75 | 15.25 | 0.00 | - | 1 | 1 | 63.18% |
| ON240621P00075000 | 2024-04-19 11:33AM EDT | 2024-06-21 | 14.20 | 14.40 | 14.70 | +0.85 | +6.37% | 16 | 3,763 | 43.48% |
| ON240719P00075000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 13.39 | 14.15 | 15.00 | 0.00 | - | 20 | 955 | 40.21% |
| ON240920P00075000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 14.15 | 15.70 | 16.10 | 0.00 | - | 10 | 540 | 40.32% |
| ON241018P00075000 | 2024-04-05 10:25AM EDT | 2024-10-18 | 15.90 | 15.90 | 16.50 | +4.45 | +38.86% | 1 | 42 | 39.91% |
| ON241220P00075000 | 2024-03-27 10:37AM EDT | 2024-12-20 | 10.30 | 16.90 | 17.15 | 0.00 | - | 21 | 59 | 38.18% |
| ON250117P00075000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 17.35 | 17.10 | 17.40 | +1.93 | +12.52% | 525 | 3,635 | 37.51% |
| ON250620P00075000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 16.11 | 18.05 | 18.95 | 0.00 | - | 100 | 461 | 36.37% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 2026-01-16 | 16.50 | 19.20 | 21.30 | 0.00 | - | 10 | 494 | 37.32% |
