Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.907,81 +7,18 (+0,03%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929C00080000 | 2023-09-21 9:54AM EDT | 2023-09-29 | 11.43 | 13.45 | 14.15 | 0.00 | - | 20 | 45 | 87.40% |
| ON231006C00080000 | 2023-09-19 3:08PM EDT | 2023-10-06 | 13.90 | 13.85 | 14.45 | 0.00 | - | 15 | 7 | 59.38% |
| ON231013C00080000 | 2023-09-08 12:34PM EDT | 2023-10-13 | 18.96 | 14.15 | 14.75 | 0.00 | - | 3 | 3 | 56.59% |
| ON231020C00080000 | 2023-09-15 2:19PM EDT | 2023-10-20 | 14.92 | 14.45 | 14.80 | +1.12 | +8.12% | 1 | 241 | 52.34% |
| ON231117C00080000 | 2023-09-01 3:17PM EDT | 2023-11-17 | 21.28 | 15.90 | 16.25 | 0.00 | - | 1 | 820 | 53.30% |
| ON231215C00080000 | 2023-09-19 12:00PM EDT | 2023-12-15 | 17.00 | 16.90 | 17.15 | 0.00 | - | 1 | 78 | 50.84% |
| ON240119C00080000 | 2023-09-21 11:02AM EDT | 2024-01-19 | 16.40 | 18.10 | 18.30 | 0.00 | - | 1 | 1,366 | 50.49% |
| ON240315C00080000 | 2023-09-11 11:00AM EDT | 2024-03-15 | 22.90 | 20.15 | 20.40 | 0.00 | - | 2 | 12 | 51.07% |
| ON240419C00080000 | 2023-08-17 1:19PM EDT | 2024-04-19 | 20.55 | 20.65 | 20.95 | 0.00 | - | - | 2 | 49.49% |
| ON240621C00080000 | 2023-09-21 3:47PM EDT | 2024-06-21 | 21.25 | 23.15 | 23.50 | 0.00 | - | 11 | 87 | 52.15% |
| ON240719C00080000 | 2023-08-10 9:40AM EDT | 2024-07-19 | 30.56 | 27.35 | 27.80 | 0.00 | - | 3 | 18 | 64.38% |
| ON250117C00080000 | 2023-09-22 9:30AM EDT | 2025-01-17 | 26.20 | 28.35 | 28.70 | -0.90 | -3.32% | 6 | 3,117 | 53.38% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929P00080000 | 2023-09-22 11:54AM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 49 | 54.69% |
| ON231006P00080000 | 2023-09-19 12:16PM EDT | 2023-10-06 | 0.12 | 0.08 | 0.26 | 0.00 | - | 1 | 6 | 50.98% |
| ON231013P00080000 | 2023-09-21 3:37PM EDT | 2023-10-13 | 0.46 | 0.21 | 0.27 | 0.00 | - | 1 | 2 | 45.41% |
| ON231020P00080000 | 2023-09-22 1:57PM EDT | 2023-10-20 | 0.41 | 0.39 | 0.43 | -0.25 | -37.88% | 20 | 2,647 | 43.70% |
| ON231027P00080000 | 2023-09-21 11:28AM EDT | 2023-10-27 | 0.87 | 0.49 | 0.72 | 0.00 | - | 3 | 705 | 44.92% |
| ON231117P00080000 | 2023-09-22 1:43PM EDT | 2023-11-17 | 1.52 | 1.49 | 1.56 | -0.32 | -17.39% | 4 | 6,156 | 45.85% |
| ON231215P00080000 | 2023-09-21 1:08PM EDT | 2023-12-15 | 2.54 | 2.16 | 2.24 | 0.00 | - | 1 | 864 | 43.19% |
| ON240119P00080000 | 2023-09-22 3:05PM EDT | 2024-01-19 | 2.86 | 2.88 | 2.98 | -0.58 | -16.86% | 11 | 1,352 | 41.15% |
| ON240315P00080000 | 2023-09-20 2:53PM EDT | 2024-03-15 | 3.90 | 4.25 | 4.35 | 0.00 | - | 1 | 112 | 40.91% |
| ON240419P00080000 | 2023-09-21 3:10PM EDT | 2024-04-19 | 5.55 | 4.80 | 5.00 | 0.00 | - | 1 | 32 | 40.23% |
| ON240621P00080000 | 2023-09-22 11:12AM EDT | 2024-06-21 | 6.40 | 6.10 | 6.35 | -0.16 | -2.44% | 2 | 289 | 40.44% |
| ON240719P00080000 | 2023-09-18 2:30PM EDT | 2024-07-19 | 6.35 | 6.50 | 6.75 | 0.00 | - | 7 | 824 | 39.94% |
| ON250117P00080000 | 2023-09-21 11:26AM EDT | 2025-01-17 | 10.00 | 9.20 | 9.50 | 0.00 | - | 3 | 609 | 39.15% |
