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:80.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621C000800002024-06-14 3:58PM EDT2024-06-210.060.060.11-0.29-82.86%1054,44850.98%
ON240628C000800002024-06-14 3:25PM EDT2024-06-280.280.210.27-0.57-67.06%3718242.68%
ON240705C000800002024-06-14 1:52PM EDT2024-07-050.530.200.66-0.62-53.91%15145.02%
ON240712C000800002024-06-14 3:43PM EDT2024-07-120.740.670.78-0.84-53.16%104141.07%
ON240719C000800002024-06-14 3:38PM EDT2024-07-191.040.991.07-0.84-44.68%214,05741.28%
ON240726C000800002024-06-14 1:12PM EDT2024-07-261.341.222.49-1.61-54.58%1855.40%
ON240816C000800002024-06-14 12:03PM EDT2024-08-162.562.502.60-1.19-31.73%11240446.09%
ON240920C000800002024-06-14 1:59PM EDT2024-09-203.813.503.65-1.19-23.80%161,47844.53%
ON241018C000800002024-06-14 1:17PM EDT2024-10-184.444.304.45-1.20-21.28%128344.23%
ON241220C000800002024-06-14 3:52PM EDT2024-12-206.506.406.55-1.69-20.63%2026146.48%
ON250117C000800002024-06-14 1:23PM EDT2025-01-177.217.057.50-1.69-18.99%44,44647.71%
ON250620C000800002024-06-12 2:51PM EDT2025-06-2013.089.6011.850.00-711951.51%
ON260116C000800002024-06-12 3:55PM EDT2026-01-1617.2012.9014.950.00-19649.75%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621P000800002024-06-12 11:33AM EDT2024-06-213.807.858.250.00-3181759.57%
ON240628P000800002024-06-14 3:51PM EDT2024-06-288.058.009.10+1.20+17.52%11051.56%
ON240719P000800002024-06-14 11:24AM EDT2024-07-198.857.708.80+2.55+40.48%11,44936.45%
ON240726P000800002024-06-11 3:43PM EDT2024-07-267.437.959.650.00--1344.90%
ON240816P000800002024-06-12 10:34AM EDT2024-08-167.008.8010.900.00--1148.61%
ON240920P000800002024-06-03 9:49AM EDT2024-09-2010.0010.5010.650.00-421,79337.01%
ON241018P000800002024-06-10 10:32AM EDT2024-10-1810.6511.0011.200.00-1114336.18%
ON241220P000800002024-06-12 2:34PM EDT2024-12-2010.3011.4512.650.00-123136.94%
ON250117P000800002024-06-12 1:57PM EDT2025-01-1710.7012.1513.150.00-1011,26936.80%
ON250620P000800002024-06-11 3:51PM EDT2025-06-2014.1515.0516.250.00-6722638.98%
ON260116P000800002024-05-21 10:42AM EDT2026-01-1617.0017.1018.100.00-11,28536.26%