Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.037,23 +119,95 (+0,67%) Euro Stoxx 50
4.964,10 +25,09 (+0,51%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,20 +18,70 (+0,80%) EUR/USD
1,0735 +0,0002 (+0,02%) Bitcoin EUR
60.116,26 +490,20 (+0,82%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00080000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240503C00080000 | 2024-04-25 11:18AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240510C00080000 | 2024-04-25 11:00AM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240517C00080000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| ON240524C00080000 | 2024-04-12 9:36AM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240531C00080000 | 2024-04-25 12:56PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ON240621C00080000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ON240719C00080000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ON240920C00080000 | 2024-04-24 3:03PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ON241018C00080000 | 2024-04-25 11:11AM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON241220C00080000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON250117C00080000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON250620C00080000 | 2024-04-25 10:20AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON260116C00080000 | 2024-04-22 2:32PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 2024-04-26 | 13.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240503P00080000 | 2024-04-12 3:58PM EDT | 2024-05-03 | 13.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240510P00080000 | 2024-04-11 11:40AM EDT | 2024-05-10 | 10.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240517P00080000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240621P00080000 | 2024-04-22 3:30PM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920P00080000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 20.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 50.31% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON250117P00080000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 18.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250620P00080000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 21.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 21.86% |
