Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,54-2,57 (-3,67%)
Börsenschluss: 04:00PM EDT
67,54 0,00 (0,00%)
Nachbörse: 04:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240816C000550002024-07-18 11:35AM EDT55.0021.3212.9513.900.00-1177.49%
ON240816C000600002024-07-25 12:28PM EDT60.0010.808.409.20-0.30-2.70%343861.72%
ON240816C000650002024-07-25 3:55PM EDT65.005.275.355.50-2.63-29.45%4213960.77%
ON240816C000680002024-07-25 11:38AM EDT68.004.603.803.85-5.19-53.01%25159.74%
ON240816C000690002024-07-25 11:38AM EDT69.004.103.353.50-1.00-19.61%41260.23%
ON240816C000700002024-07-25 2:21PM EDT70.003.902.103.15-0.55-12.36%2587954.15%
ON240816C000710002024-07-25 3:22PM EDT71.003.152.492.78-0.90-22.22%22659.69%
ON240816C000720002024-07-25 11:23AM EDT72.003.351.712.52-0.25-6.94%4656.62%
ON240816C000730002024-07-25 3:37PM EDT73.002.331.382.88-0.87-27.19%78161.52%
ON240816C000740002024-07-25 12:54PM EDT74.002.581.621.92-0.22-7.86%15659.91%
ON240816C000750002024-07-25 3:52PM EDT75.001.501.341.47-0.97-39.27%201,02157.54%
ON240816C000760002024-07-24 2:28PM EDT76.002.140.851.500.00-3413956.93%
ON240816C000770002024-07-25 2:21PM EDT77.001.540.931.08-0.32-17.20%112657.03%
ON240816C000780002024-07-25 1:01PM EDT78.001.600.720.92+0.13+8.84%194656.23%
ON240816C000790002024-07-24 3:31PM EDT79.001.220.740.82-0.10-7.58%503358.40%
ON240816C000800002024-07-25 3:37PM EDT80.000.690.540.70-0.66-48.89%512,22557.28%
ON240816C000810002024-07-24 11:29AM EDT81.001.220.520.600.00-12158.40%
ON240816C000820002024-07-24 11:00AM EDT82.001.230.250.550.00-74956.01%
ON240816C000830002024-07-24 3:58PM EDT83.000.670.320.440.00-119257.81%
ON240816C000840002024-07-22 2:57PM EDT84.001.850.150.360.00--555.08%
ON240816C000850002024-07-25 1:02PM EDT85.000.550.190.330.00-20158057.62%
ON240816C000870002024-07-25 11:01AM EDT87.000.380.190.23-0.18-32.14%3759.38%
ON240816C000880002024-07-24 3:53PM EDT88.000.380.170.400.00-101265.43%
ON240816C000890002024-07-22 12:06PM EDT89.000.880.080.220.00--159.77%
ON240816C000900002024-07-25 3:23PM EDT90.000.170.100.14-0.08-32.00%1533859.38%
ON240816C000950002024-07-24 3:31PM EDT95.000.120.040.33+0.01+9.09%235973.44%
ON240816C001000002024-07-25 3:51PM EDT100.000.050.040.10-0.08-44.44%153970.90%
ON240816C001050002024-07-24 3:53PM EDT105.000.030.000.050.00-11268.75%
ON240816C001100002024-07-23 3:40PM EDT110.000.030.012.140.00-22138.33%
ON240816C001150002024-07-22 11:02AM EDT115.000.050.000.750.00--1118.16%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240816P000350002024-06-27 1:30PM EDT35.000.100.000.350.00--2136.72%
ON240816P000450002024-07-25 11:22AM EDT45.000.050.010.19+0.02+66.67%1081.64%
ON240816P000500002024-07-25 12:34PM EDT50.000.080.070.14-0.01-11.11%32463.48%
ON240816P000550002024-07-25 1:30PM EDT55.000.290.221.28+0.03+11.54%1533673.54%
ON240816P000600002024-07-25 3:45PM EDT60.001.041.051.17+0.26+33.33%1,00617,42058.50%
ON240816P000640002024-07-25 1:18PM EDT64.001.562.172.48+0.11+7.59%83458.35%
ON240816P000650002024-07-25 3:33PM EDT65.002.232.572.72+0.48+27.43%5,1741,04857.01%
ON240816P000660002024-07-25 10:13AM EDT66.003.262.963.20+2.02+162.90%61356.89%
ON240816P000670002024-07-25 11:01AM EDT67.003.043.503.60+0.75+32.75%261756.67%
ON240816P000680002024-07-25 11:19AM EDT68.003.604.054.30+0.84+30.43%101058.11%
ON240816P000690002024-07-25 11:38AM EDT69.004.054.454.60+0.85+26.56%232354.88%
ON240816P000700002024-07-25 3:40PM EDT70.004.755.205.40+1.12+30.85%2,6503,65457.40%
ON240816P000710002024-07-25 11:38AM EDT71.005.205.806.05+1.15+28.40%31257.10%
ON240816P000720002024-07-25 12:54PM EDT72.005.106.056.50+0.05+0.99%21651.81%
ON240816P000730002024-07-25 12:54PM EDT73.005.707.207.70+0.40+7.55%12959.23%
ON240816P000740002024-07-25 12:54PM EDT74.006.357.758.80+0.45+7.63%23460.69%
ON240816P000750002024-07-25 11:35AM EDT75.007.908.258.80+1.80+29.51%1158951.12%
ON240816P000760002024-07-23 11:56AM EDT76.005.109.359.700.00--3454.79%
ON240816P000770002024-07-24 10:00AM EDT77.006.828.9510.300.00-21553.42%
ON240816P000780002024-07-23 10:33AM EDT78.006.6410.9011.150.00--753.13%
ON240816P000800002024-07-25 3:54PM EDT80.0013.0012.2513.15+4.75+57.58%1840859.18%
ON240816P000830002024-07-24 2:36PM EDT83.0012.9514.8015.900.00-1159.96%
ON240816P000850002024-07-25 3:07PM EDT85.0016.5016.4018.00+7.70+87.50%12568.31%
ON240816P000950002024-06-11 11:21AM EDT95.0021.8020.6022.600.00--10.00%
ON240816P001000002024-06-11 9:49AM EDT100.0027.4523.5023.950.00-100.00%