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
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.850,25 +307,96 (+1,21%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331C00085000 | 2023-03-24 1:42PM EDT | 2023-03-31 | 0.25 | 0.16 | 0.23 | -0.66 | -72.53% | 45 | 273 | 51.76% |
| ON230406C00085000 | 2023-03-24 12:47PM EDT | 2023-04-06 | 0.71 | 0.48 | 0.58 | -0.29 | -29.00% | 11 | 90 | 48.24% |
| ON230414C00085000 | 2023-03-24 3:51PM EDT | 2023-04-14 | 0.89 | 1.00 | 1.20 | -1.28 | -58.99% | 19 | 34 | 49.37% |
| ON230421C00085000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.48 | 1.45 | 1.59 | -1.37 | -48.07% | 193 | 5,431 | 48.22% |
| ON230428C00085000 | 2023-03-24 3:33PM EDT | 2023-04-28 | 2.02 | 1.66 | 2.38 | -0.33 | -14.04% | 15 | 2 | 52.59% |
| ON230505C00085000 | 2023-03-23 12:49PM EDT | 2023-05-05 | 4.15 | 2.57 | 2.94 | +4.15 | - | - | 1 | 51.88% |
| ON230519C00085000 | 2023-03-24 3:55PM EDT | 2023-05-19 | 3.50 | 3.55 | 3.70 | -1.20 | -25.53% | 169 | 1,414 | 52.53% |
| ON230616C00085000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 4.85 | 4.70 | 4.95 | -1.55 | -24.22% | 36 | 765 | 51.20% |
| ON230721C00085000 | 2023-03-22 10:24AM EDT | 2023-07-21 | 7.86 | 5.95 | 6.20 | 0.00 | - | 1 | 117 | 50.17% |
| ON230915C00085000 | 2023-03-24 3:24PM EDT | 2023-09-15 | 8.35 | 8.00 | 8.35 | -1.85 | -18.14% | 143 | 196 | 51.18% |
| ON231020C00085000 | 2023-03-22 10:17AM EDT | 2023-10-20 | 11.00 | 8.90 | 9.45 | 0.00 | - | 3 | 27 | 50.96% |
| ON240119C00085000 | 2023-03-24 11:07AM EDT | 2024-01-19 | 11.80 | 11.30 | 11.70 | -1.60 | -11.94% | 1 | 714 | 50.80% |
| ON250117C00085000 | 2023-03-24 3:00PM EDT | 2025-01-17 | 18.60 | 18.05 | 18.80 | -1.39 | -6.95% | 1 | 60 | 50.84% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331P00085000 | 2023-03-22 2:35PM EDT | 2023-03-31 | 4.55 | 7.00 | 7.60 | 0.00 | - | 2 | 26 | 60.94% |
| ON230406P00085000 | 2023-03-24 1:36PM EDT | 2023-04-06 | 7.38 | 7.35 | 7.80 | +7.38 | - | 10 | 160 | 49.07% |
| ON230421P00085000 | 2023-03-24 1:10PM EDT | 2023-04-21 | 8.35 | 8.30 | 8.80 | +0.85 | +11.33% | 26 | 324 | 48.51% |
| ON230428P00085000 | 2023-03-21 9:59AM EDT | 2023-04-28 | 5.94 | 8.50 | 9.40 | +5.94 | - | - | 5 | 50.59% |
| ON230519P00085000 | 2023-03-24 12:18PM EDT | 2023-05-19 | 10.55 | 10.10 | 10.40 | +1.25 | +13.44% | 31 | 146 | 48.88% |
| ON230616P00085000 | 2023-03-24 1:23PM EDT | 2023-06-16 | 11.16 | 11.00 | 11.30 | +2.01 | +21.97% | 1 | 295 | 46.22% |
| ON230721P00085000 | 2023-03-21 1:36PM EDT | 2023-07-21 | 10.10 | 11.90 | 12.25 | 0.00 | - | 1 | 25 | 44.32% |
| ON230915P00085000 | 2023-03-22 3:31PM EDT | 2023-09-15 | 11.62 | 13.50 | 13.85 | 0.00 | - | 5 | 250 | 44.09% |
| ON231020P00085000 | 2023-03-08 1:32PM EDT | 2023-10-20 | 12.00 | 14.05 | 14.65 | 0.00 | - | - | 1 | 43.67% |
| ON240119P00085000 | 2023-03-24 2:26PM EDT | 2024-01-19 | 16.05 | 15.65 | 16.15 | +2.00 | +14.23% | 4 | 480 | 41.80% |
| ON250117P00085000 | 2023-03-22 10:06AM EDT | 2025-01-17 | 18.10 | 20.00 | 21.05 | 0.00 | - | 424 | 381 | 39.83% |
