Deutsche Märkte geschlossen

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
Strike:50.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621C000500002024-05-31 10:04AM EDT2024-06-2122.8021.5022.550.00-25195121.88%
ON240628C000500002024-06-12 10:45AM EDT2024-06-2826.5021.5023.500.00-17130.57%
ON240719C000500002024-05-28 3:31PM EDT2024-07-1923.4421.9522.450.00-1768.95%
ON240920C000500002024-04-18 10:57AM EDT2024-09-2016.7024.3525.450.00-51484.35%
ON241018C000500002024-05-15 11:25AM EDT2024-10-1825.3523.3524.450.00-1163.50%
ON241220C000500002024-06-11 1:56PM EDT2024-12-2026.8524.4025.450.00-1260.94%
ON250117C000500002024-06-05 2:00PM EDT2025-01-1726.2024.8026.150.00-122661.10%
ON250620C000500002024-06-11 11:00AM EDT2025-06-2028.5927.0528.300.00-152458.70%
ON260116C000500002024-06-14 1:36PM EDT2026-01-1630.2529.8030.30-1.60-5.02%148256.60%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621P000500002024-06-13 1:35PM EDT2024-06-210.020.000.020.00-230798.44%
ON240628P000500002024-05-13 2:48PM EDT2024-06-280.130.002.130.00-66157.23%
ON240719P000500002024-06-05 2:36PM EDT2024-07-190.030.000.050.00-247353.71%
ON240816P000500002024-06-12 12:00PM EDT2024-08-160.100.070.800.00-22458.79%
ON240920P000500002024-06-12 11:05AM EDT2024-09-200.210.150.590.00-51,49850.68%
ON241018P000500002024-06-04 3:38PM EDT2024-10-180.710.510.620.00-53745.24%
ON241220P000500002024-06-14 9:30AM EDT2024-12-201.170.971.250.00-318244.92%
ON250117P000500002024-06-14 3:33PM EDT2025-01-171.381.151.44+0.23+20.00%21,67743.84%
ON250620P000500002024-06-14 12:45PM EDT2025-06-202.762.612.79+0.06+2.22%11,39542.52%
ON260116P000500002024-06-14 12:36PM EDT2026-01-164.353.254.50+0.63+16.94%287941.80%