Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0771 -0,0065 (-0,60%) Bitcoin EUR
25.841,94 +305,05 (+1,19%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331C00080000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 1.13 | 1.14 | 1.25 | -1.87 | -62.33% | 336 | 202 | 52.34% |
| ON230406C00080000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 1.89 | 1.79 | 2.02 | -1.21 | -39.03% | 106 | 244 | 50.27% |
| ON230414C00080000 | 2023-03-24 3:50PM EDT | 2023-04-14 | 2.72 | 2.56 | 2.79 | -1.98 | -42.13% | 8 | 8 | 51.39% |
| ON230421C00080000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 3.30 | 3.20 | 3.40 | -1.87 | -36.17% | 69 | 3,614 | 50.34% |
| ON230428C00080000 | 2023-03-24 3:55PM EDT | 2023-04-28 | 3.84 | 3.65 | 4.10 | -1.87 | -32.75% | 29 | 26 | 50.98% |
| ON230519C00080000 | 2023-03-24 2:27PM EDT | 2023-05-19 | 5.60 | 5.60 | 5.75 | -0.75 | -11.81% | 42 | 1,960 | 55.04% |
| ON230616C00080000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 6.90 | 6.85 | 7.05 | -1.30 | -15.85% | 39 | 805 | 53.42% |
| ON230721C00080000 | 2023-03-23 2:06PM EDT | 2023-07-21 | 9.78 | 8.15 | 8.40 | 0.00 | - | 7 | 188 | 52.31% |
| ON230915C00080000 | 2023-03-24 3:53PM EDT | 2023-09-15 | 10.40 | 10.20 | 10.60 | -1.00 | -8.77% | 34 | 365 | 53.03% |
| ON231020C00080000 | 2023-03-23 2:56PM EDT | 2023-10-20 | 12.00 | 11.10 | 11.45 | 0.00 | - | 2 | 10 | 52.14% |
| ON240119C00080000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 13.85 | 13.45 | 13.80 | -1.30 | -8.58% | 139 | 1,136 | 51.96% |
| ON250117C00080000 | 2023-03-24 3:01PM EDT | 2025-01-17 | 20.70 | 20.10 | 21.70 | -1.42 | -6.42% | 6 | 3,196 | 52.85% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331P00080000 | 2023-03-24 3:52PM EDT | 2023-03-31 | 3.33 | 3.20 | 3.35 | +0.83 | +33.20% | 120 | 318 | 51.37% |
| ON230406P00080000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 4.03 | 3.80 | 4.10 | +2.31 | +134.30% | 139 | 91 | 50.37% |
| ON230414P00080000 | 2023-03-24 11:30AM EDT | 2023-04-14 | 5.10 | 4.55 | 4.85 | +2.13 | +71.72% | 23 | 7 | 49.59% |
| ON230421P00080000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 5.35 | 5.10 | 5.25 | +1.53 | +40.05% | 293 | 3,201 | 47.49% |
| ON230428P00080000 | 2023-03-24 11:19AM EDT | 2023-04-28 | 6.00 | 5.50 | 6.05 | +1.13 | +23.20% | 5 | 11 | 50.83% |
| ON230505P00080000 | 2023-03-23 11:39AM EDT | 2023-05-05 | 4.10 | 6.30 | 6.85 | +4.10 | - | - | 10 | 51.34% |
| ON230519P00080000 | 2023-03-24 3:26PM EDT | 2023-05-19 | 7.23 | 7.20 | 7.40 | +0.63 | +9.55% | 82 | 675 | 50.37% |
| ON230616P00080000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 8.30 | 8.15 | 8.40 | +1.25 | +17.73% | 42 | 266 | 48.44% |
| ON230721P00080000 | 2023-03-24 12:04PM EDT | 2023-07-21 | 9.20 | 9.15 | 9.45 | +1.55 | +20.26% | 2 | 127 | 46.57% |
| ON230915P00080000 | 2023-03-22 3:31PM EDT | 2023-09-15 | 9.12 | 10.75 | 11.10 | 0.00 | - | 34 | 177 | 46.06% |
| ON231020P00080000 | 2023-03-23 9:35AM EDT | 2023-10-20 | 10.14 | 11.30 | 11.75 | 0.00 | - | 1 | 13 | 44.81% |
| ON240119P00080000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 13.00 | 13.05 | 13.35 | +0.87 | +7.17% | 157 | 920 | 43.12% |
| ON250117P00080000 | 2023-03-22 10:07AM EDT | 2025-01-17 | 15.60 | 17.15 | 18.35 | 0.00 | - | 916 | 551 | 41.13% |
