Deutsche Märkte schließen in 2 Stunden
DAX
15.276,56 +81,22 (+0,53%) Euro Stoxx 50
4.206,50 +24,90 (+0,60%) Dow Jones 30
32.607,06 +46,46 (+0,14%) Gold
1.947,30 +6,20 (+0,32%) EUR/USD
1,0785 +0,0013 (+0,12%) Bitcoin EUR
26.366,63 +504,55 (+1,95%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Strike:75.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324C00075000 | 2023-03-21 1:27PM EDT | 2023-03-24 | 6.24 | 6.70 | 7.30 | 0.00 | - | 12 | 97 | 76.37% |
| ON230331C00075000 | 2023-03-22 9:41AM EDT | 2023-03-31 | 7.30 | 7.05 | 7.60 | +0.45 | +6.57% | 10 | 0 | 53.27% |
| ON230406C00075000 | 2023-03-17 10:27AM EDT | 2023-04-06 | 5.90 | 7.50 | 8.10 | 0.00 | - | 2 | 3 | 52.73% |
| ON230414C00075000 | 2023-03-20 1:32PM EDT | 2023-04-14 | 7.05 | 8.00 | 8.55 | 0.00 | - | 3 | 0 | 50.73% |
| ON230421C00075000 | 2023-03-22 9:49AM EDT | 2023-04-21 | 8.95 | 8.65 | 9.00 | +2.10 | +30.66% | 5 | 1,107 | 51.93% |
| ON230428C00075000 | 2023-03-17 12:08PM EDT | 2023-04-28 | 7.45 | 8.90 | 9.65 | 0.00 | - | 1 | 0 | 52.08% |
| ON230519C00075000 | 2023-03-22 9:43AM EDT | 2023-05-19 | 10.90 | 10.65 | 11.00 | +0.90 | +9.00% | 1 | 636 | 55.47% |
| ON230616C00075000 | 2023-03-21 10:28AM EDT | 2023-06-16 | 11.90 | 11.80 | 12.00 | 0.00 | - | 33 | 223 | 53.25% |
| ON230721C00075000 | 2023-03-17 10:46AM EDT | 2023-07-21 | 11.17 | 13.05 | 13.30 | 0.00 | - | 1 | 138 | 52.44% |
| ON230915C00075000 | 2023-03-22 9:30AM EDT | 2023-09-15 | 14.60 | 15.20 | 15.55 | -0.65 | -4.26% | 1 | 1,458 | 53.98% |
| ON231020C00075000 | 2023-03-08 2:02PM EDT | 2023-10-20 | 16.41 | 16.30 | 16.70 | 0.00 | - | 5 | 6 | 54.27% |
| ON240119C00075000 | 2023-03-22 10:11AM EDT | 2024-01-19 | 19.00 | 18.45 | 18.80 | +0.75 | +4.11% | 549 | 0 | 53.21% |
| ON250117C00075000 | 2023-03-20 9:54AM EDT | 2025-01-17 | 23.22 | 24.80 | 26.20 | 0.00 | - | 1 | 57 | 53.10% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324P00075000 | 2023-03-22 10:07AM EDT | 2023-03-24 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 15 | 887 | 61.91% |
| ON230331P00075000 | 2023-03-21 3:18PM EDT | 2023-03-31 | 0.62 | 0.49 | 0.61 | 0.00 | - | 13 | 83 | 51.56% |
| ON230406P00075000 | 2023-03-17 10:36AM EDT | 2023-04-06 | 2.14 | 0.79 | 0.96 | 0.00 | - | 1 | 176 | 50.20% |
| ON230414P00075000 | 2023-03-21 10:25AM EDT | 2023-04-14 | 1.42 | 1.22 | 1.41 | 0.00 | - | 4 | 0 | 48.44% |
| ON230421P00075000 | 2023-03-22 9:58AM EDT | 2023-04-21 | 1.70 | 1.72 | 1.82 | -0.11 | -6.08% | 1 | 6,664 | 48.19% |
| ON230428P00075000 | 2023-03-21 11:44AM EDT | 2023-04-28 | 2.50 | 1.91 | 2.22 | 0.00 | - | 1 | 11 | 48.24% |
| ON230519P00075000 | 2023-03-21 3:57PM EDT | 2023-05-19 | 3.70 | 3.40 | 3.60 | 0.00 | - | 12 | 1,101 | 50.22% |
| ON230616P00075000 | 2023-03-21 10:15AM EDT | 2023-06-16 | 4.44 | 4.40 | 4.60 | 0.00 | - | 5 | 0 | 49.19% |
| ON230721P00075000 | 2023-03-15 10:34AM EDT | 2023-07-21 | 7.45 | 5.30 | 5.40 | 0.00 | - | 5 | 682 | 46.28% |
| ON230915P00075000 | 2023-03-17 1:42PM EDT | 2023-09-15 | 8.38 | 6.75 | 6.95 | 0.00 | - | 1 | 151 | 45.81% |
| ON231020P00075000 | 2023-03-08 3:21PM EDT | 2023-10-20 | 7.10 | 7.50 | 7.70 | 0.00 | - | - | 0 | 45.18% |
| ON240119P00075000 | 2023-03-22 10:07AM EDT | 2024-01-19 | 9.05 | 9.10 | 9.30 | -0.17 | -1.84% | 422 | 562 | 43.69% |
| ON250117P00075000 | 2023-03-22 10:05AM EDT | 2025-01-17 | 13.20 | 13.20 | 13.70 | +0.65 | +5.18% | 407 | 0 | 40.38% |
