Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,53-2,90 (-3,84%)
Börsenschluss: 04:00PM EDT
72,41 -0,12 (-0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON250620C000350002024-07-11 10:37AM EDT35.0043.6937.5042.450.00-110271.34%
ON250620C000400002024-04-24 12:06PM EDT40.0028.8235.7536.800.00-110071.07%
ON250620C000450002024-04-18 11:29AM EDT45.0024.4332.1033.450.00-150470.18%
ON250620C000500002024-07-17 10:53AM EDT50.0033.7026.9029.950.00-153263.28%
ON250620C000550002024-07-03 9:36AM EDT55.0024.0022.9524.150.00-47453.93%
ON250620C000600002024-07-08 12:49PM EDT60.0021.4020.3520.700.00-1853.29%
ON250620C000650002024-07-09 9:34AM EDT65.0017.6717.4018.700.00-44253.67%
ON250620C000700002024-07-12 12:39PM EDT70.0017.6514.7515.100.00-639750.42%
ON250620C000750002024-07-12 2:12PM EDT75.0013.3012.4513.70-2.71-16.93%120651.06%
ON250620C000800002024-07-19 12:10PM EDT80.0010.8110.5012.75-2.59-19.33%242752.19%
ON250620C000850002024-07-17 11:32AM EDT85.0011.658.8010.000.00-261351.84%
ON250620C000900002024-07-17 2:32PM EDT90.009.456.507.650.00-792948.08%
ON250620C000950002024-07-18 2:50PM EDT95.007.406.157.400.00-234451.40%
ON250620C001000002024-07-17 10:03AM EDT100.006.805.155.400.00-2962547.41%
ON250620C001050002024-07-15 10:30AM EDT105.005.704.304.500.00-428747.02%
ON250620C001100002024-07-17 10:49AM EDT110.003.653.604.80-1.40-27.72%1150651.38%
ON250620C001150002024-07-19 1:02PM EDT115.003.053.003.20-0.60-16.44%140146.81%
ON250620C001200002024-07-11 2:48PM EDT120.002.831.982.720.00-114346.85%
ON250620C001250002024-07-17 12:25PM EDT125.002.951.692.330.00-2871746.97%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON250620P000350002024-06-26 10:29AM EDT35.000.800.302.700.00-21161.43%
ON250620P000400002024-06-24 12:10PM EDT40.001.250.951.120.00-35647.93%
ON250620P000450002024-07-16 2:04PM EDT45.001.701.561.78+0.38+28.79%138646.12%
ON250620P000500002024-07-09 3:46PM EDT50.002.462.522.700.00-8421,91344.62%
ON250620P000550002024-07-19 2:12PM EDT55.003.853.703.95+0.85+28.33%7970743.46%
ON250620P000600002024-07-19 2:10PM EDT60.005.405.205.50+1.15+27.06%15541142.25%
ON250620P000650002024-07-19 2:10PM EDT65.007.257.057.35+0.62+9.35%781,21940.95%
ON250620P000700002024-07-17 10:49AM EDT70.007.709.2510.250.00-1221642.36%
ON250620P000750002024-07-18 11:38AM EDT75.0012.1511.8512.20+1.65+15.71%154638.92%
ON250620P000800002024-07-19 1:52PM EDT80.0015.1014.7516.05+2.85+23.27%921941.24%
ON250620P000850002024-07-19 1:50PM EDT85.0018.3518.0019.85+2.70+17.25%778942.35%
ON250620P000900002024-07-09 3:21PM EDT90.0020.9021.2522.250.00-4231937.20%
ON250620P000950002024-02-15 2:16PM EDT95.0021.3023.9525.500.00-8418433.83%
ON250620P001000002023-12-13 11:29AM EDT100.0026.2329.8530.500.00--037.27%
ON250620P001050002024-07-16 1:23PM EDT105.0029.4033.0036.150.00-25025143.45%