Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,28-1,46 (-1,85%)
Ab 12:56PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240920C000400002024-02-05 2:18PM EDT40.0039.5838.0041.150.00-11142.33%
ON240920C000450002024-05-22 12:50PM EDT45.0033.0022.0026.000.00-100.00%
ON240920C000500002024-07-16 9:38AM EDT50.0027.5027.6029.550.00-21086.18%
ON240920C000550002024-07-11 11:31AM EDT55.0021.7023.0023.400.00-41464.53%
ON240920C000600002024-07-09 12:10PM EDT60.0014.4818.1018.850.00-716056.06%
ON240920C000650002024-07-09 12:13PM EDT65.0010.8914.2514.800.00-41,21655.44%
ON240920C000700002024-07-17 10:15AM EDT70.0010.9710.6011.15-0.38-3.35%101,96153.03%
ON240920C000750002024-07-17 9:51AM EDT75.007.457.507.65-0.55-6.88%2551,45850.00%
ON240920C000800002024-07-17 10:13AM EDT80.005.245.005.15-0.36-6.43%311,30248.19%
ON240920C000850002024-07-17 10:13AM EDT85.003.403.303.45-0.10-2.86%461,26448.10%
ON240920C000900002024-07-17 10:17AM EDT90.002.232.112.28-0.17-7.08%581,01248.38%
ON240920C000950002024-07-17 11:59AM EDT95.001.381.291.40-0.13-8.61%1987047.75%
ON240920C001000002024-07-17 10:54AM EDT100.000.870.781.02-0.11-11.22%844750.02%
ON240920C001050002024-07-08 9:32AM EDT105.000.230.470.670.00-39050.59%
ON240920C001100002024-07-11 1:54PM EDT110.000.260.290.360.00-41949.12%
ON240920C001150002024-07-16 3:05PM EDT115.000.260.170.380.00-115451.27%
ON240920C001200002024-07-11 1:53PM EDT120.000.130.080.620.00-132757.96%
ON240920C001250002024-07-11 2:12PM EDT125.000.340.020.350.00-14055.86%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240920P000350002024-06-24 1:51PM EDT35.000.090.000.750.00-1299106.54%
ON240920P000400002024-07-16 11:58AM EDT40.000.090.010.180.00-16972.07%
ON240920P000450002024-07-11 12:58PM EDT45.000.100.010.510.00-241271.09%
ON240920P000500002024-07-16 2:36PM EDT50.000.110.110.740.00-51,49465.14%
ON240920P000550002024-07-17 12:10PM EDT55.000.320.280.36+0.06+23.08%53,57051.22%
ON240920P000600002024-07-17 11:26AM EDT60.000.670.680.75+0.11+19.64%2501,24248.63%
ON240920P000650002024-07-17 10:54AM EDT65.001.331.391.48+0.18+15.65%162,72146.66%
ON240920P000700002024-07-17 10:02AM EDT70.002.652.622.69+0.30+12.77%152,42044.87%
ON240920P000750002024-07-17 11:50AM EDT75.004.474.454.60+0.47+11.75%1164943.95%
ON240920P000800002024-07-16 3:51PM EDT80.006.427.007.150.00-1001,89342.70%
ON240920P000850002024-07-16 3:34PM EDT85.009.4210.2510.400.00-413541.74%
ON240920P000900002024-07-10 9:48AM EDT90.0015.3512.8015.350.00-19451.61%
ON240920P000950002024-03-06 4:16PM EDT95.0019.9926.2528.000.00-21116.55%
ON240920P001050002024-05-21 3:29PM EDT105.0032.3535.6038.700.00--1134.52%
ON240920P001100002024-03-07 12:11PM EDT110.0028.9038.8542.650.00--0131.06%
ON240920P001150002024-03-07 12:55PM EDT115.0032.0043.8047.500.00--0137.31%
ON240920P001200002024-03-07 12:36PM EDT120.0037.0548.6552.600.00--0143.65%