Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
30.679,57 -558,37 (-1,79%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.166,97 -194,08 (-0,74%) CMC Crypto 200
583,90 -6,07 (-1,03%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231006C00085000 | 2023-09-29 3:46PM EDT | 2023-10-06 | 8.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ON231013C00085000 | 2023-09-08 11:17AM EDT | 2023-10-13 | 14.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON231020C00085000 | 2023-10-02 2:40PM EDT | 2023-10-20 | 8.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON231027C00085000 | 2023-10-03 11:58AM EDT | 2023-10-27 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON231117C00085000 | 2023-10-03 3:53PM EDT | 2023-11-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| ON231215C00085000 | 2023-09-22 3:55PM EDT | 2023-12-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240119C00085000 | 2023-10-03 11:00AM EDT | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240315C00085000 | 2023-10-03 1:09PM EDT | 2024-03-15 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240621C00085000 | 2023-10-03 1:10PM EDT | 2024-06-21 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240719C00085000 | 2023-08-09 10:32AM EDT | 2024-07-19 | 27.30 | 24.85 | 25.05 | 0.00 | - | 16 | 23 | 73.69% |
| ON250117C00085000 | 2023-10-03 10:39AM EDT | 2025-01-17 | 23.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON260116C00085000 | 2023-10-03 10:55AM EDT | 2026-01-16 | 30.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231006P00085000 | 2023-10-03 3:07PM EDT | 2023-10-06 | 0.41 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| ON231013P00085000 | 2023-10-03 2:49PM EDT | 2023-10-13 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ON231020P00085000 | 2023-10-03 3:53PM EDT | 2023-10-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 6.25% |
| ON231027P00085000 | 2023-10-03 2:45PM EDT | 2023-10-27 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ON231103P00085000 | 2023-09-29 10:48AM EDT | 2023-11-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ON231117P00085000 | 2023-10-03 3:10PM EDT | 2023-11-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 3.13% |
| ON231215P00085000 | 2023-10-03 12:39PM EDT | 2023-12-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ON240119P00085000 | 2023-10-03 3:50PM EDT | 2024-01-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| ON240315P00085000 | 2023-10-03 11:55AM EDT | 2024-03-15 | 7.66 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ON240419P00085000 | 2023-08-18 11:05AM EDT | 2024-04-19 | 8.70 | 6.65 | 6.90 | 0.00 | - | 10 | 8 | 35.40% |
| ON240621P00085000 | 2023-09-26 2:55PM EDT | 2024-06-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ON240719P00085000 | 2023-09-22 3:07PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| ON250117P00085000 | 2023-10-02 3:56PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| ON260116P00085000 | 2023-09-18 12:36PM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
