Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.505,01 +265,03 (+0,69%) Bitcoin EUR
62.135,44 +57,82 (+0,09%) CMC Crypto 200
1.431,23 +16,47 (+1,16%) Nasdaq Compositive
15.698,81 +247,50 (+1,60%) S&P 500
5.070,51 +59,91 (+1,20%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EDT. Markt geöffnet.
Strike:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00095000 | 2024-04-22 11:43AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 247.07% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 116.41% |
| ON240517C00095000 | 2024-04-19 10:57AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 364 | 66.02% |
| ON240621C00095000 | 2024-04-23 10:13AM EDT | 2024-06-21 | 0.23 | 0.10 | 0.28 | +0.08 | +53.33% | 2 | 1,142 | 56.35% |
| ON240719C00095000 | 2024-04-18 12:52PM EDT | 2024-07-19 | 0.62 | 0.22 | 0.33 | +0.27 | +77.14% | 2 | 747 | 51.37% |
| ON240920C00095000 | 2024-04-23 10:09AM EDT | 2024-09-20 | 0.86 | 0.74 | 0.80 | +0.13 | +17.81% | 1 | 785 | 47.41% |
| ON241018C00095000 | 2024-04-23 2:04PM EDT | 2024-10-18 | 1.06 | 1.03 | 1.22 | +0.06 | +6.00% | 1 | 37 | 48.51% |
| ON241220C00095000 | 2024-04-18 9:56AM EDT | 2024-12-20 | 2.26 | 1.77 | 2.05 | 0.00 | - | 9 | 88 | 48.58% |
| ON250117C00095000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 2.26 | 2.12 | 2.19 | +0.19 | +9.18% | 2 | 2,791 | 46.97% |
| ON250620C00095000 | 2024-04-23 2:29PM EDT | 2025-06-20 | 4.35 | 4.25 | 4.40 | +0.20 | +4.82% | 1 | 359 | 48.29% |
| ON260116C00095000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.10 | 0.00 | - | 1 | 41 | 48.79% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00095000 | 2024-03-12 11:34AM EDT | 2024-05-17 | 14.95 | 24.40 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 2024-06-21 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 0.00% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 2024-07-19 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 0.00% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 0.00% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 2025-01-17 | 31.30 | 33.70 | 34.15 | 0.00 | - | 5 | 204 | 33.74% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 2025-06-20 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 0.00% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 35.15 | 38.00 | 0.00 | - | 1 | 50 | 39.88% |
