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:55.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621C000550002024-06-11 9:32AM EDT2024-06-2118.1016.8517.250.00-7150106.64%
ON240705C000550002024-06-11 1:02PM EDT2024-07-0518.8516.8017.550.00--169.14%
ON240719C000550002024-06-11 11:00AM EDT2024-07-1918.5617.2017.600.00-19962.50%
ON240920C000550002024-06-11 1:02PM EDT2024-09-2020.1518.4019.250.00-2457.72%
ON241018C000550002024-06-03 11:49AM EDT2024-10-1820.2318.7519.650.00-11254.61%
ON241220C000550002024-04-30 11:33AM EDT2024-12-2021.2720.4521.000.00-1855.93%
ON250117C000550002024-06-07 12:20PM EDT2025-01-1721.0020.6522.050.00-25456.25%
ON250620C000550002024-05-29 3:55PM EDT2025-06-2023.6923.5524.100.00-477454.72%
ON260116C000550002024-05-31 11:35AM EDT2026-01-1626.6526.6027.150.00-12454.83%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621P000550002024-06-13 1:35PM EDT2024-06-210.020.000.230.00-3,7352,889113.28%
ON240628P000550002024-06-03 9:31AM EDT2024-06-280.180.000.200.00-9975.20%
ON240719P000550002024-06-14 1:23PM EDT2024-07-190.120.050.26+0.02+20.00%22,19850.29%
ON240816P000550002024-06-14 12:41PM EDT2024-08-160.470.410.46+0.04+9.30%127247.07%
ON240920P000550002024-06-14 11:00AM EDT2024-09-200.750.730.79+0.27+56.25%33,49643.51%
ON241018P000550002024-05-30 3:35PM EDT2024-10-181.281.041.250.00-174544.21%
ON241220P000550002024-06-07 2:20PM EDT2024-12-202.061.942.050.00-122643.09%
ON250117P000550002024-06-13 2:24PM EDT2025-01-171.882.232.330.00-131,16842.31%
ON250620P000550002024-06-14 2:48PM EDT2025-06-203.913.906.05-0.29-6.90%560851.00%
ON260116P000550002024-05-20 3:58PM EDT2026-01-166.005.655.85+0.70+13.21%115339.98%