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 -2,80 (-0,14%) EUR/USD
1,0778 -0,0058 (-0,54%) Bitcoin EUR
25.824,94 +483,93 (+1,91%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:81.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331C00081000 | 2023-03-24 3:45PM EDT | 2023-03-31 | 0.89 | 0.80 | 0.94 | -0.91 | -50.56% | 114 | 90 | 51.47% |
| ON230406C00081000 | 2023-03-24 2:06PM EDT | 2023-04-06 | 1.60 | 1.41 | 1.66 | -1.50 | -48.39% | 9 | 83 | 52.05% |
| ON230414C00081000 | 2023-03-24 11:32AM EDT | 2023-04-14 | 2.26 | 2.17 | 2.41 | -1.34 | -37.22% | 5 | 27 | 51.20% |
| ON230421C00081000 | 2023-03-24 1:21PM EDT | 2023-04-21 | 3.03 | 2.73 | 3.00 | +3.03 | - | 46 | 374 | 51.27% |
| ON230428C00081000 | 2023-03-24 3:46PM EDT | 2023-04-28 | 3.57 | 3.25 | 3.55 | -1.13 | -24.04% | 2 | 26 | 50.00% |
| ON230505C00081000 | 2023-03-24 12:22PM EDT | 2023-05-05 | 4.40 | 3.95 | 4.45 | +4.40 | - | 11 | 0 | 53.32% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331P00081000 | 2023-03-24 2:09PM EDT | 2023-03-31 | 3.96 | 3.90 | 4.10 | +1.66 | +72.17% | 32 | 1,196 | 52.64% |
| ON230406P00081000 | 2023-03-24 3:35PM EDT | 2023-04-06 | 4.50 | 4.35 | 4.70 | +0.92 | +25.70% | 80 | 37 | 49.17% |
| ON230414P00081000 | 2023-03-24 10:25AM EDT | 2023-04-14 | 4.80 | 5.10 | 5.45 | +1.35 | +39.13% | 100 | 134 | 49.05% |
| ON230421P00081000 | 2023-03-24 2:26PM EDT | 2023-04-21 | 5.76 | 5.65 | 5.90 | +5.76 | - | 2 | 46 | 47.75% |
| ON230428P00081000 | 2023-03-22 3:05PM EDT | 2023-04-28 | 4.65 | 6.00 | 6.65 | +4.65 | - | - | 3 | 50.64% |
