Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,71-2,22 (-3,53%)
Börsenschluss: 04:00PM EDT
60,68 -0,03 (-0,05%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240426C000550002024-03-21 11:01AM EDT55.0022.305.506.300.00--254.10%
ON240426C000590002024-04-19 3:59PM EDT59.002.712.702.80-1.49-35.48%141153.37%
ON240426C000620002024-04-19 3:21PM EDT62.001.021.081.10-1.42-58.20%1809649.17%
ON240426C000640002024-04-19 3:56PM EDT64.000.580.480.51-0.93-61.59%62134948.24%
ON240426C000650002024-04-19 3:49PM EDT65.000.360.290.35-0.64-64.00%19043148.93%
ON240426C000660002024-04-19 3:48PM EDT66.000.200.180.24-0.51-71.83%3022749.81%
ON240426C000670002024-04-19 3:44PM EDT67.000.130.100.15-0.40-75.47%3,75464349.71%
ON240426C000680002024-04-19 3:56PM EDT68.000.090.000.10-0.24-72.73%688450.59%
ON240426C000690002024-04-19 1:59PM EDT69.000.060.030.08-0.17-73.91%359953.32%
ON240426C000700002024-04-19 3:49PM EDT70.000.040.010.06-0.13-76.47%15517650.39%
ON240426C000710002024-04-19 2:41PM EDT71.000.040.010.06-0.08-66.67%2019854.69%
ON240426C000720002024-04-19 3:45PM EDT72.000.020.020.05-0.06-75.00%546358.59%
ON240426C000730002024-04-18 3:54PM EDT73.000.050.000.050.00-221959.77%
ON240426C000740002024-04-19 11:39AM EDT74.000.030.000.04-0.06-66.67%69461.72%
ON240426C000750002024-04-19 10:41AM EDT75.000.040.000.04-0.01-20.00%418865.63%
ON240426C000760002024-04-15 11:25AM EDT76.000.120.000.040.00-1110168.75%
ON240426C000770002024-04-15 1:00PM EDT77.000.100.000.050.00-1714774.22%
ON240426C000780002024-04-19 3:31PM EDT78.000.010.010.04-0.05-83.33%63578.13%
ON240426C000790002024-04-18 11:38AM EDT79.000.030.000.050.00-12981.25%
ON240426C000800002024-04-19 3:28PM EDT80.000.010.000.02-0.02-66.67%2419376.56%
ON240426C000810002024-04-19 12:08PM EDT81.000.020.000.03+0.01+100.00%105482.81%
ON240426C000820002024-04-19 2:36PM EDT82.000.020.000.030.00-45585.94%
ON240426C000830002024-04-17 10:31AM EDT83.000.040.000.030.00-22289.06%
ON240426C000840002024-04-11 11:21AM EDT84.000.090.000.030.00-102892.19%
ON240426C000850002024-04-12 9:45AM EDT85.000.050.001.270.00-336173.93%
ON240426C000860002024-04-11 2:59PM EDT86.000.080.000.200.00-121124.61%
ON240426C000870002024-04-08 10:35AM EDT87.000.090.001.270.00-354182.42%
ON240426C000880002024-04-19 3:55PM EDT88.000.010.001.27-0.11-91.67%130186.62%
ON240426C000890002024-03-28 1:02PM EDT89.000.280.001.270.00-27190.63%
ON240426C000900002024-04-18 2:07PM EDT90.000.010.001.270.00-1062194.73%
ON240426C000910002024-03-19 2:03PM EDT91.000.380.000.750.00-11177.15%
ON240426C000920002024-03-18 11:08AM EDT92.000.380.000.750.00--1180.86%
ON240426C000950002024-03-18 9:59AM EDT95.000.320.001.270.00-117213.77%
ON240426C001000002024-03-26 1:48PM EDT100.000.100.001.270.00-14,461231.45%
ON240426C001050002024-04-15 9:30AM EDT105.000.100.000.050.00-13153.13%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240426P000450002024-04-01 2:08PM EDT45.000.020.000.100.00--1103.52%
ON240426P000550002024-04-19 2:44PM EDT55.000.180.170.21+0.08+80.00%7131454.10%
ON240426P000580002024-04-19 3:58PM EDT58.000.650.660.72+0.27+71.05%1,6791,00852.34%
ON240426P000590002024-04-19 3:59PM EDT59.000.950.951.02+0.45+90.00%1588751.56%
ON240426P000600002024-04-19 3:58PM EDT60.001.301.311.39+0.64+96.97%2162,59650.44%
ON240426P000610002024-04-19 3:57PM EDT61.001.731.761.81+0.75+76.53%18633249.41%
ON240426P000620002024-04-19 3:57PM EDT62.002.242.302.37+0.91+68.42%1,70939648.54%
ON240426P000630002024-04-19 3:29PM EDT63.003.242.883.50+1.46+82.02%20663753.32%
ON240426P000640002024-04-19 3:55PM EDT64.003.653.654.00+1.34+58.01%12428355.86%
ON240426P000650002024-04-19 3:55PM EDT65.004.474.455.70+1.57+54.14%976,41767.09%
ON240426P000660002024-04-19 3:32PM EDT66.005.655.305.95+1.95+52.70%1448155.08%
ON240426P000670002024-04-19 3:54PM EDT67.006.836.157.00+2.23+48.48%2515458.79%
ON240426P000680002024-04-19 3:05PM EDT68.007.907.159.05+2.95+59.60%917590.92%
ON240426P000690002024-04-19 12:18PM EDT69.007.507.958.50+1.70+29.31%29465.53%
ON240426P000700002024-04-19 3:47PM EDT70.009.507.909.80+2.30+31.94%27974989.94%
ON240426P000710002024-04-19 9:44AM EDT71.008.668.2012.45+2.07+31.41%213654.69%
ON240426P000720002024-04-16 1:28PM EDT72.0010.759.0013.70+3.58+49.93%105664.06%
ON240426P000730002024-04-19 3:26PM EDT73.0012.6010.1014.70+4.52+55.94%8022975.78%
ON240426P000740002024-04-19 10:15AM EDT74.0011.8011.0015.70+3.53+42.68%24172.27%
ON240426P000750002024-04-15 12:14PM EDT75.008.4012.0016.700.00-2776.17%
ON240426P000760002024-04-15 10:48AM EDT76.0010.0013.0517.700.00-1084.77%
ON240426P000770002024-04-15 9:40AM EDT77.009.2514.0018.700.00-1083.98%
ON240426P000800002024-04-15 12:14PM EDT80.0013.3117.0021.700.00-2095.31%
ON240426P000810002024-03-08 3:13PM EDT81.005.3510.5512.800.00-220.00%
ON240426P000820002024-04-11 9:51AM EDT82.0012.5619.0023.700.00-10102.34%
ON240426P000830002024-03-08 1:59PM EDT83.006.6013.5014.500.00-110.00%
ON240426P000840002024-04-18 12:52PM EDT84.0021.1021.0025.700.00-31108.98%