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:70.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621C000700002024-06-14 3:48PM EDT2024-06-212.702.662.77-2.67-49.72%213,38840.67%
ON240628C000700002024-06-10 3:50PM EDT2024-06-284.723.303.600.00-11644.95%
ON240705C000700002024-06-13 2:43PM EDT2024-07-056.452.814.200.00-4445.90%
ON240712C000700002024-06-12 11:37AM EDT2024-07-128.284.204.400.00-1142.38%
ON240719C000700002024-06-14 2:08PM EDT2024-07-195.104.704.80-1.90-27.14%653,24942.60%
ON240816C000700002024-06-14 3:58PM EDT2024-08-166.586.556.70-3.49-34.66%164248.19%
ON240920C000700002024-06-14 3:45PM EDT2024-09-207.837.707.85-1.92-19.69%221,55746.58%
ON241018C000700002024-06-14 9:48AM EDT2024-10-188.708.558.95-1.55-15.12%2910347.79%
ON241220C000700002024-06-14 9:30AM EDT2024-12-2011.9510.6510.85-2.05-14.64%107448.50%
ON250117C000700002024-06-14 3:49PM EDT2025-01-1711.3810.6512.10-3.42-23.11%281,90851.10%
ON250620C000700002024-06-13 11:08AM EDT2025-06-2017.0514.8516.200.00-139851.42%
ON260116C000700002024-06-14 3:59PM EDT2026-01-1618.8018.6019.10-3.04-13.92%2211050.80%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621P000700002024-06-14 3:51PM EDT2024-06-210.660.620.67+0.43+186.96%1546,13936.91%
ON240628P000700002024-06-14 3:55PM EDT2024-06-281.241.171.27+0.64+106.67%85611038.06%
ON240705P000700002024-06-14 1:52PM EDT2024-07-051.501.421.66+0.64+74.42%283337.16%
ON240712P000700002024-06-14 11:23AM EDT2024-07-122.121.932.06+1.02+92.73%61637.50%
ON240719P000700002024-06-14 3:47PM EDT2024-07-192.342.342.40+0.89+61.38%1542,61637.57%
ON240726P000700002024-06-14 3:03PM EDT2024-07-262.672.433.80+1.24+86.71%101149.19%
ON240816P000700002024-06-14 11:45AM EDT2024-08-164.103.854.00+0.95+30.16%67241.90%
ON240920P000700002024-06-14 12:03PM EDT2024-09-204.904.704.80+1.25+34.25%892,26039.14%
ON241018P000700002024-06-14 1:19PM EDT2024-10-185.405.305.40+1.20+28.57%1447438.17%
ON241220P000700002024-06-14 1:39PM EDT2024-12-206.806.806.95+1.40+25.93%32917538.89%
ON250117P000700002024-06-14 12:00PM EDT2025-01-177.407.257.35+1.25+20.33%132,77938.15%
ON250620P000700002024-06-14 1:14PM EDT2025-06-209.818.909.80+1.62+19.78%119637.92%
ON260116P000700002024-06-12 10:34AM EDT2026-01-1610.5511.7012.100.00-11,33036.91%