Deutsche Märkte öffnen in 3 Stunden 24 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,97-3,07 (-4,09%)
Börsenschluss: 04:00PM EDT
71,99 +0,02 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240628C000500002024-06-12 10:45AM EDT50.0026.5021.5023.500.00-17141.02%
ON240628C000620002024-05-28 3:31PM EDT62.0012.019.8010.500.00-2153.91%
ON240628C000640002024-05-17 10:14AM EDT64.0010.198.059.250.00-1165.28%
ON240628C000650002024-06-10 10:37AM EDT65.008.577.107.500.00-2754.49%
ON240628C000680002024-05-13 10:31AM EDT68.006.577.908.950.00-11123.54%
ON240628C000690002024-06-14 11:39AM EDT69.004.053.704.15-2.81-40.96%102146.61%
ON240628C000700002024-06-10 3:50PM EDT70.004.723.303.600.00-11648.54%
ON240628C000710002024-06-14 3:09PM EDT71.003.082.512.85-2.12-40.77%323345.12%
ON240628C000720002024-06-14 12:15PM EDT72.002.322.182.28-3.23-58.20%419644.09%
ON240628C000730002024-06-14 3:57PM EDT73.001.871.741.93-1.90-50.40%3318445.97%
ON240628C000740002024-06-14 3:55PM EDT74.001.351.351.45-1.80-57.14%226044.04%
ON240628C000750002024-06-14 3:50PM EDT75.001.041.041.12-1.61-60.75%1103243.80%
ON240628C000760002024-06-14 3:22PM EDT76.000.900.780.91-2.06-69.59%544945.02%
ON240628C000770002024-06-14 1:53PM EDT77.000.720.500.73-0.93-56.36%5615745.90%
ON240628C000780002024-06-14 3:57PM EDT78.000.450.190.60-0.74-62.18%5611147.27%
ON240628C000790002024-06-14 1:25PM EDT79.000.330.290.53-0.71-68.27%155549.71%
ON240628C000800002024-06-14 3:25PM EDT80.000.280.210.27-0.57-67.06%3718244.43%
ON240628C000810002024-06-14 1:45PM EDT81.000.210.150.20-0.45-68.18%655144.73%
ON240628C000820002024-06-14 1:11PM EDT82.000.150.100.17-0.60-80.00%252946.48%
ON240628C000830002024-06-12 10:56AM EDT83.000.600.050.140.00-102447.85%
ON240628C000840002024-06-13 1:12PM EDT84.000.060.050.33-0.24-80.00%31354.30%
ON240628C000850002024-06-14 10:31AM EDT85.000.070.020.34-0.22-75.86%36,23756.84%
ON240628C000860002024-06-13 2:02PM EDT86.000.150.010.320.00-51358.79%
ON240628C000870002024-06-14 9:30AM EDT87.000.080.020.33-0.11-57.89%102362.50%
ON240628C000880002024-06-05 2:45PM EDT88.000.190.000.430.00--7568.16%
ON240628C000900002024-06-13 11:52AM EDT90.000.060.010.140.00-6961.52%
ON240628C000950002024-05-22 11:53AM EDT95.000.160.000.490.00--190.04%
ON240628C001000002024-05-30 1:52PM EDT100.000.050.000.110.00-10010081.25%
ON240628C001050002024-06-12 9:39AM EDT105.000.020.001.870.00--2152.15%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240628P000400002024-06-12 9:39AM EDT40.000.020.002.130.00--2248.05%
ON240628P000500002024-05-13 2:48PM EDT50.000.130.002.130.00-66169.82%
ON240628P000550002024-06-03 9:31AM EDT55.000.180.000.200.00-9978.32%
ON240628P000580002024-06-14 9:30AM EDT58.000.070.010.10-0.01-12.50%102258.98%
ON240628P000590002024-06-06 11:16AM EDT59.000.080.010.410.00-1970.12%
ON240628P000600002024-06-12 1:45PM EDT60.000.050.020.420.00-21627866.02%
ON240628P000610002024-06-07 10:53AM EDT61.000.170.030.400.00-121660.94%
ON240628P000620002024-06-12 10:00AM EDT62.000.040.040.460.00-2227,93258.20%
ON240628P000630002024-06-10 12:22PM EDT63.000.120.080.150.00-11447.27%
ON240628P000640002024-06-14 11:21AM EDT64.000.200.140.19-0.12-37.50%43345.22%
ON240628P000650002024-06-14 2:36PM EDT65.000.210.210.26+0.12+133.33%812,97343.95%
ON240628P000660002024-06-14 11:34AM EDT66.000.420.310.35+0.29+223.08%223642.58%
ON240628P000670002024-06-14 1:25PM EDT67.000.520.450.51+0.27+108.00%45742.53%
ON240628P000680002024-06-14 3:39PM EDT68.000.620.610.70+0.06+10.71%376341.90%
ON240628P000690002024-06-14 3:17PM EDT69.000.800.870.96+0.43+116.22%1,0378541.65%
ON240628P000700002024-06-14 3:55PM EDT70.001.241.171.27+0.64+106.67%85611041.11%
ON240628P000710002024-06-14 3:37PM EDT71.001.521.481.66+0.76+100.00%1,0267940.82%
ON240628P000720002024-06-14 3:37PM EDT72.001.971.962.14+0.96+95.05%204240.82%
ON240628P000730002024-06-14 3:43PM EDT73.002.552.572.70+1.20+88.89%2597140.92%
ON240628P000740002024-06-14 3:03PM EDT74.002.843.153.35-1.88-39.83%47741.43%
ON240628P000750002024-06-14 3:53PM EDT75.003.923.854.00+1.66+73.45%273340.55%
ON240628P000760002024-06-14 12:48PM EDT76.004.733.804.75+1.53+47.81%323240.43%
ON240628P000770002024-06-14 1:38PM EDT77.005.354.405.65+2.00+59.70%3443.02%
ON240628P000780002024-06-13 11:48AM EDT78.003.895.656.450.00-1141.80%
ON240628P000790002024-06-12 11:26AM EDT79.003.556.307.800.00--856.74%
ON240628P000800002024-06-14 3:51PM EDT80.008.058.009.10+1.20+17.52%11053.71%
ON240628P000830002024-06-12 9:32AM EDT83.007.4510.8511.200.00--549.81%
ON240628P000850002024-05-20 11:11AM EDT85.0010.9812.1513.700.00-1078.71%
ON240628P000860002024-06-11 1:02PM EDT86.0012.4512.2015.750.00--1113.33%