Deutsche Märkte schließen in 4 Stunden 23 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,71-2,22 (-3,53%)
Börsenschluss: 04:00PM EDT
61,20 +0,49 (+0,81%)
Vorbörslich: 07:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240517C000400002024-04-19 2:07PM EDT40.0021.400.000.000.00-200.00%
ON240517C000500002024-04-19 2:07PM EDT50.0011.900.000.000.00-1140.00%
ON240517C000550002024-03-11 10:59AM EDT55.0026.5414.2015.350.00-11192.14%
ON240517C000600002024-04-19 2:14PM EDT60.004.600.000.000.00-6996800.00%
ON240517C000650002024-04-19 3:57PM EDT65.002.290.000.000.00-1365016.25%
ON240517C000700002024-04-19 3:49PM EDT70.001.080.000.000.00-7961,03812.50%
ON240517C000750002024-04-19 3:04PM EDT75.000.490.000.000.00-9341825.00%
ON240517C000800002024-04-19 3:57PM EDT80.000.220.000.000.00-27025.00%
ON240517C000850002024-04-19 3:49PM EDT85.000.120.000.000.00-543425.00%
ON240517C000900002024-04-19 3:28PM EDT90.000.080.000.000.00-164,52025.00%
ON240517C000950002024-04-19 10:57AM EDT95.000.080.000.000.00-1025.00%
ON240517C001000002024-04-19 10:57AM EDT100.000.050.000.000.00-1050.00%
ON240517C001050002024-04-16 12:04PM EDT105.000.050.000.000.00-103150.00%
ON240517C001100002024-03-14 2:50PM EDT110.000.390.011.290.00-223137.21%
ON240517C001150002024-03-08 3:36PM EDT115.000.570.010.230.00-210108.98%
ON240517C001200002024-03-26 3:10PM EDT120.000.090.000.000.00-22450.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240517P000400002024-04-16 10:12AM EDT40.000.020.000.000.00-1025.00%
ON240517P000450002024-04-02 11:33AM EDT45.000.130.000.000.00--025.00%
ON240517P000500002024-04-19 3:21PM EDT50.000.600.000.000.00-36012.50%
ON240517P000550002024-04-19 3:59PM EDT55.001.510.000.000.00-4,057012.50%
ON240517P000600002024-04-19 3:57PM EDT60.003.350.000.000.00-2575,9961.56%
ON240517P000650002024-04-19 3:22PM EDT65.006.540.000.000.00-2442,0380.00%
ON240517P000700002024-04-19 3:48PM EDT70.0010.350.000.000.00-402,8480.00%
ON240517P000750002024-04-18 2:43PM EDT75.0012.850.000.000.00-1600.00%
ON240517P000800002024-04-19 3:47PM EDT80.0020.000.000.000.00-21700.00%
ON240517P000850002024-04-12 2:20PM EDT85.0018.300.000.000.00-12720.00%
ON240517P000900002024-03-21 2:11PM EDT90.0015.1527.0031.700.00-1066.41%
ON240517P000950002024-03-12 11:34AM EDT95.0014.9524.4025.300.00--10.00%
ON240517P001000002024-03-21 2:10PM EDT100.0024.3037.0041.700.00--081.25%