Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.395,09 -1.869,16 (-3,21%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00085000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 437 | 59.38% |
| ON240524C00085000 | 2024-05-08 9:40AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 26 | 50.00% |
| ON240531C00085000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.12 | 0.00 | - | 17 | 49 | 43.75% |
| ON240607C00085000 | 2024-05-09 2:20PM EDT | 2024-06-07 | 0.16 | 0.03 | 0.17 | 0.00 | - | 1 | 20 | 40.53% |
| ON240621C00085000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.27 | -0.14 | -37.84% | 6 | 9,672 | 36.48% |
| ON240719C00085000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.63 | 0.63 | 0.70 | -0.04 | -5.97% | 9 | 521 | 36.04% |
| ON240920C00085000 | 2024-05-10 3:36PM EDT | 2024-09-20 | 2.47 | 2.28 | 2.57 | -0.44 | -15.12% | 16 | 829 | 41.74% |
| ON241018C00085000 | 2024-05-09 10:55AM EDT | 2024-10-18 | 3.40 | 3.10 | 3.25 | 0.00 | - | 3 | 128 | 42.22% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 2024-12-20 | 5.95 | 4.80 | 4.95 | 0.00 | - | 9 | 120 | 44.32% |
| ON250117C00085000 | 2024-05-10 3:14PM EDT | 2025-01-17 | 5.30 | 5.35 | 5.50 | -0.65 | -10.92% | 4 | 3,876 | 44.29% |
| ON250620C00085000 | 2024-05-01 11:34AM EDT | 2025-06-20 | 8.94 | 8.70 | 8.95 | 0.00 | - | 9 | 170 | 46.83% |
| ON260116C00085000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 13.15 | 12.35 | 12.80 | 0.00 | - | 3 | 131 | 48.58% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 13.70 | 15.65 | 0.00 | - | 1 | 0 | 77.54% |
| ON240621P00085000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 12.85 | 13.85 | 15.70 | 0.00 | - | 1 | 287 | 54.59% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 14.86 | 14.55 | 15.90 | -0.14 | -0.93% | 1 | 712 | 44.70% |
| ON240920P00085000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 15.82 | 15.65 | 16.75 | -1.18 | -6.94% | 1 | 85 | 39.15% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 16.00 | 17.00 | 0.00 | - | 3 | 421 | 37.24% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 17.30 | 17.05 | 17.50 | 0.00 | - | 1 | 37 | 34.29% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 17.35 | 17.75 | 0.00 | - | 3 | 1,468 | 33.58% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 19.20 | 20.75 | 0.00 | - | 50 | 656 | 37.43% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 46.87% |
