Deutsche Märkte schließen in 2 Stunden 37 Minuten
DAX
15.263,15 +67,81 (+0,45%) Euro Stoxx 50
4.199,01 +17,41 (+0,42%) Dow Jones 30
32.538,05 -22,55 (-0,07%) Gold
1.944,90 +3,80 (+0,20%) EUR/USD
1,0781 +0,0008 (+0,08%) Bitcoin EUR
26.327,16 +358,57 (+1,38%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Strike:90.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324C00090000 | 2023-03-21 11:49AM EDT | 2023-03-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 106 | 50.78% |
| ON230331C00090000 | 2023-03-16 1:39PM EDT | 2023-03-31 | 0.33 | 0.20 | 0.59 | 0.00 | - | 20 | 214 | 54.39% |
| ON230406C00090000 | 2023-03-21 10:16AM EDT | 2023-04-06 | 0.49 | 0.23 | 0.78 | 0.00 | - | 1 | 31 | 47.36% |
| ON230414C00090000 | 2023-03-20 9:31AM EDT | 2023-04-14 | 0.74 | 0.75 | 1.10 | 0.00 | - | 2 | 51 | 44.09% |
| ON230421C00090000 | 2023-03-22 9:30AM EDT | 2023-04-21 | 1.26 | 1.16 | 1.46 | -0.06 | -4.55% | 2 | 2,226 | 43.70% |
| ON230428C00090000 | 2023-03-21 2:43PM EDT | 2023-04-28 | 1.70 | 1.41 | 1.96 | 0.00 | - | 5 | 241 | 45.24% |
| ON230519C00090000 | 2023-03-21 2:41PM EDT | 2023-05-19 | 3.26 | 2.98 | 3.35 | 0.00 | - | 89 | 1,881 | 48.15% |
| ON230616C00090000 | 2023-03-21 1:28PM EDT | 2023-06-16 | 4.30 | 4.10 | 4.60 | 0.00 | - | 11 | 0 | 47.94% |
| ON230721C00090000 | 2023-03-20 3:50PM EDT | 2023-07-21 | 5.40 | 5.55 | 5.80 | 0.00 | - | 2 | 0 | 47.03% |
| ON230915C00090000 | 2023-03-21 2:18PM EDT | 2023-09-15 | 7.55 | 7.60 | 7.90 | 0.00 | - | 23 | 357 | 48.25% |
| ON231020C00090000 | 2023-03-03 11:05AM EDT | 2023-10-20 | 6.45 | 8.25 | 9.30 | 0.00 | - | 3 | 0 | 49.74% |
| ON240119C00090000 | 2023-03-21 3:44PM EDT | 2024-01-19 | 11.55 | 10.80 | 11.80 | 0.00 | - | 57 | 2,426 | 50.02% |
| ON250117C00090000 | 2023-03-21 10:41AM EDT | 2025-01-17 | 18.96 | 18.15 | 19.30 | 0.00 | - | 1 | 81 | 50.85% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324P00090000 | 2023-02-21 3:57PM EDT | 2023-03-24 | 11.19 | 8.20 | 8.85 | 0.00 | - | 10 | 0 | 90.33% |
| ON230331P00090000 | 2023-03-16 12:03PM EDT | 2023-03-31 | 11.10 | 8.35 | 8.85 | 0.00 | - | - | 3 | 51.95% |
| ON230406P00090000 | 2023-03-08 10:51AM EDT | 2023-04-06 | 9.80 | 8.55 | 9.10 | 0.00 | - | - | 1 | 52.25% |
| ON230421P00090000 | 2023-03-17 11:26AM EDT | 2023-04-21 | 12.66 | 9.30 | 9.65 | 0.00 | - | 10 | 0 | 45.04% |
| ON230519P00090000 | 2023-03-16 1:50PM EDT | 2023-05-19 | 12.80 | 10.95 | 11.45 | 0.00 | - | 2 | 289 | 48.25% |
| ON230616P00090000 | 2023-03-09 10:43AM EDT | 2023-06-16 | 10.80 | 11.60 | 12.90 | 0.00 | - | 6 | 35 | 49.33% |
| ON230721P00090000 | 2023-03-21 1:16PM EDT | 2023-07-21 | 13.35 | 12.50 | 13.65 | 0.00 | - | 68 | 71 | 45.75% |
| ON230915P00090000 | 2023-02-22 3:10PM EDT | 2023-09-15 | 16.40 | 13.95 | 15.20 | 0.00 | - | 9 | 0 | 44.79% |
| ON240119P00090000 | 2023-03-17 1:35PM EDT | 2024-01-19 | 18.80 | 16.50 | 17.05 | 0.00 | - | 4 | 0 | 40.52% |
| ON250117P00090000 | 2023-03-17 11:03AM EDT | 2025-01-17 | 23.15 | 20.65 | 21.70 | 0.00 | - | 17 | 0 | 37.88% |
