Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.671,43 +1.045,11 (+1,70%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:77.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802C00077000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.15 | 1.06 | 1.21 | +0.35 | +43.75% | 656 | 347 | 87.50% |
| ON240809C00077000 | 2024-07-26 3:02PM EDT | 2024-08-09 | 1.14 | 1.29 | 1.61 | +0.26 | +29.55% | 32 | 162 | 69.04% |
| ON240816C00077000 | 2024-07-26 2:55PM EDT | 2024-08-16 | 1.44 | 1.60 | 2.05 | -0.10 | -6.49% | 14 | 126 | 62.99% |
| ON240823C00077000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 2.00 | 1.84 | 3.50 | +0.53 | +36.05% | 1 | 11 | 66.72% |
| ON240830C00077000 | 2024-07-26 3:36PM EDT | 2024-08-30 | 2.10 | 2.09 | 3.50 | +0.08 | +3.96% | 3 | 4 | 61.23% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802P00077000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 8.04 | 6.75 | 8.15 | -1.69 | -17.37% | 21 | 361 | 69.14% |
| ON240809P00077000 | 2024-07-23 10:57AM EDT | 2024-08-09 | 5.80 | 6.50 | 8.40 | 0.00 | - | 1 | 3 | 71.68% |
| ON240816P00077000 | 2024-07-24 10:00AM EDT | 2024-08-16 | 6.82 | 8.05 | 10.00 | 0.00 | - | 2 | 15 | 69.24% |
| ON240823P00077000 | 2024-07-22 3:02PM EDT | 2024-08-23 | 5.01 | 8.20 | 10.10 | 0.00 | - | 4 | 2 | 61.77% |
| ON240906P00077000 | 2024-07-25 10:31AM EDT | 2024-09-06 | 9.63 | 7.75 | 9.35 | 0.00 | - | - | - | 52.76% |
