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
62.551,30 +854,61 (+1,39%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802C00080000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.57 | 0.49 | 0.69 | +0.30 | +111.11% | 2,284 | 654 | 85.06% |
| ON240809C00080000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.85 | 0.69 | 0.92 | +0.35 | +70.00% | 23 | 103 | 66.60% |
| ON240816C00080000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 1.08 | 1.00 | 1.20 | +0.40 | +58.82% | 60 | 2,229 | 60.84% |
| ON240823C00080000 | 2024-07-25 2:57PM EDT | 2024-08-23 | 1.03 | 1.19 | 1.55 | 0.00 | - | 3 | 34 | 57.42% |
| ON240830C00080000 | 2024-07-25 11:14AM EDT | 2024-08-30 | 1.20 | 1.41 | 1.82 | -0.28 | -18.92% | 6 | 21 | 55.01% |
| ON240920C00080000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.20 | 2.19 | 2.36 | +0.28 | +14.58% | 677 | 1,362 | 50.78% |
| ON241018C00080000 | 2024-07-26 2:32PM EDT | 2024-10-18 | 3.02 | 3.10 | 3.30 | +0.28 | +10.22% | 8 | 872 | 50.07% |
| ON241220C00080000 | 2024-07-26 10:05AM EDT | 2024-12-20 | 4.90 | 5.15 | 5.55 | -0.02 | -0.41% | 80 | 516 | 50.06% |
| ON250117C00080000 | 2024-07-26 3:44PM EDT | 2025-01-17 | 5.82 | 5.65 | 6.15 | -0.27 | -4.43% | 11 | 5,105 | 50.12% |
| ON250620C00080000 | 2024-07-24 9:37AM EDT | 2025-06-20 | 10.73 | 9.15 | 10.50 | 0.00 | - | 1 | 435 | 50.48% |
| ON260116C00080000 | 2024-07-26 10:44AM EDT | 2026-01-16 | 12.42 | 12.70 | 14.35 | -2.34 | -15.85% | 1 | 115 | 50.32% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802P00080000 | 2024-07-26 3:03PM EDT | 2024-08-02 | 11.41 | 9.90 | 11.15 | -0.70 | -5.78% | 3 | 10 | 89.65% |
| ON240816P00080000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 11.04 | 9.00 | 12.05 | -1.96 | -15.08% | 19 | 391 | 51.76% |
| ON240823P00080000 | 2024-07-12 2:01PM EDT | 2024-08-23 | 5.75 | 9.20 | 11.40 | 0.00 | - | - | 20 | 60.79% |
| ON240920P00080000 | 2024-07-26 11:39AM EDT | 2024-09-20 | 12.00 | 10.20 | 13.00 | -0.80 | -6.25% | 1 | 2,194 | 60.03% |
| ON241018P00080000 | 2024-07-25 9:59AM EDT | 2024-10-18 | 14.40 | 11.90 | 14.30 | 0.00 | - | 3 | 315 | 59.41% |
| ON241220P00080000 | 2024-07-25 10:56AM EDT | 2024-12-20 | 14.35 | 12.80 | 13.90 | 0.00 | - | 147 | 264 | 42.54% |
| ON250117P00080000 | 2024-07-24 11:57AM EDT | 2025-01-17 | 12.85 | 13.00 | 16.20 | 0.00 | - | 50 | 1,573 | 51.29% |
| ON250620P00080000 | 2024-07-23 2:43PM EDT | 2025-06-20 | 14.20 | 16.00 | 17.70 | 0.00 | - | 3 | 216 | 43.13% |
| ON260116P00080000 | 2024-05-21 10:42AM EDT | 2026-01-16 | 17.00 | 17.00 | 19.75 | 0.00 | - | 1 | 1,285 | 39.75% |
