Deutsche Märkte schließen in 34 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,74+1,09 (+1,52%)
Ab 10:56AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240524C000450002024-05-24 10:20AM EDT45.0028.1826.9029.65-1.22-4.15%22612.50%
ON240524C000590002024-04-23 9:48AM EDT59.005.600.000.000.00--100.00%
ON240524C000600002024-04-26 11:03AM EDT60.009.5011.8512.900.00-12223.44%
ON240524C000610002024-05-22 11:09AM EDT61.0014.5911.5011.900.00-15207.42%
ON240524C000620002024-05-21 12:52PM EDT62.0010.639.9010.850.00-12178.13%
ON240524C000630002024-05-07 10:13AM EDT63.009.859.5510.30+0.71+7.77%13182.03%
ON240524C000640002024-05-17 1:24PM EDT64.009.198.258.800.00-56132.81%
ON240524C000650002024-05-14 11:00AM EDT65.008.927.507.750.00-104090.63%
ON240524C000660002024-05-21 1:16PM EDT66.006.405.957.050.00-239154.10%
ON240524C000670002024-05-23 12:07PM EDT67.006.754.905.800.00-395291.80%
ON240524C000680002024-05-23 9:42AM EDT68.006.754.104.800.00-38978.13%
ON240524C000690002024-05-22 2:05PM EDT69.007.553.003.750.00-14846.88%
ON240524C000700002024-05-23 2:21PM EDT70.002.742.552.74+0.45+19.65%2312025.00%
ON240524C000710002024-05-24 10:17AM EDT71.001.941.581.85+1.01+108.60%20133942.19%
ON240524C000720002024-05-24 10:36AM EDT72.000.770.760.86+0.22+40.00%9013525.20%
ON240524C000730002024-05-24 10:32AM EDT73.000.320.190.22+0.17+113.33%7357021.97%
ON240524C000740002024-05-24 10:35AM EDT74.000.050.030.07-0.04-44.44%42674928.71%
ON240524C000750002024-05-24 10:34AM EDT75.000.020.020.03-0.02-50.00%421,00935.94%
ON240524C000760002024-05-24 9:41AM EDT76.000.030.020.13+0.01+50.00%1451657.81%
ON240524C000770002024-05-24 9:53AM EDT77.000.020.010.05-0.01-33.33%671,17459.38%
ON240524C000780002024-05-23 2:26PM EDT78.000.030.020.140.00-583,73384.38%
ON240524C000790002024-05-23 2:25PM EDT79.000.010.010.060.00-392,19082.81%
ON240524C000800002024-05-24 9:52AM EDT80.000.010.010.13-0.01-50.00%2149104.69%
ON240524C000810002024-05-24 9:58AM EDT81.000.010.000.13-0.01-50.00%21141114.06%
ON240524C000820002024-05-24 9:49AM EDT82.000.010.000.100.00-212,025118.75%
ON240524C000830002024-05-24 9:40AM EDT83.000.010.000.130.00-922134.38%
ON240524C000840002024-05-23 2:31PM EDT84.000.010.000.130.00-210144.53%
ON240524C000850002024-05-23 12:22PM EDT85.000.010.000.010.00-1171112.50%
ON240524C001050002024-05-06 9:53AM EDT105.000.040.000.120.00--1310.94%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240524P000500002024-05-16 11:46AM EDT50.000.010.000.140.00-150158341.41%
ON240524P000530002024-05-17 10:33AM EDT53.000.010.000.020.00-300302231.25%
ON240524P000540002024-05-17 10:52AM EDT54.000.020.000.020.00-35218.75%
ON240524P000550002024-05-23 10:08AM EDT55.000.010.000.120.00-114257.81%
ON240524P000560002024-05-23 9:48AM EDT56.000.010.000.120.00-320243.75%
ON240524P000570002024-05-21 9:36AM EDT57.000.010.000.120.00-15,976229.69%
ON240524P000580002024-05-23 10:06AM EDT58.000.010.000.130.00-1116217.97%
ON240524P000590002024-05-23 9:33AM EDT59.000.010.000.100.00-2113195.31%
ON240524P000600002024-05-23 2:32PM EDT60.000.010.000.090.00-261390178.91%
ON240524P000610002024-05-23 1:13PM EDT61.000.010.000.010.00-221232125.00%
ON240524P000620002024-05-23 9:59AM EDT62.000.050.000.090.00-440691152.34%
ON240524P000630002024-05-24 9:44AM EDT63.000.010.000.09-0.02-66.67%15029139.06%
ON240524P000640002024-05-21 3:44PM EDT64.000.030.000.030.00-1039107.81%
ON240524P000650002024-05-24 10:22AM EDT65.000.010.000.02-0.02-66.67%512,23990.63%
ON240524P000660002024-05-24 9:58AM EDT66.000.010.000.04-0.07-87.50%11287.50%
ON240524P000670002024-05-24 9:47AM EDT67.000.020.020.03-0.05-71.43%3621978.91%
ON240524P000680002024-05-23 2:01PM EDT68.000.050.020.050.00-112,12270.31%
ON240524P000690002024-05-24 10:19AM EDT69.000.030.010.06-0.04-57.14%230157.81%
ON240524P000700002024-05-24 10:37AM EDT70.000.030.030.05-0.13-81.25%1125148.05%
ON240524P000710002024-05-24 10:01AM EDT71.000.040.020.04-0.41-91.11%422532.03%
ON240524P000720002024-05-24 10:36AM EDT72.000.150.100.13-0.67-81.71%31753026.17%
ON240524P000730002024-05-24 10:00AM EDT73.000.390.540.60-1.41-78.33%840730.08%
ON240524P000740002024-05-24 10:13AM EDT74.001.231.261.47-1.20-49.38%773742.77%
ON240524P000750002024-05-24 10:06AM EDT75.002.062.272.55-1.45-41.31%312754.30%
ON240524P000760002024-05-23 3:55PM EDT76.003.073.303.80-1.63-34.68%648285.74%
ON240524P000770002024-05-23 2:19PM EDT77.004.904.304.500.00-113282.23%
ON240524P000800002024-05-13 2:03PM EDT80.007.757.158.050.00-23151.56%