Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,28+1,11 (+1,52%)
Börsenschluss: 04:00PM EDT
74,80 +0,52 (+0,70%)
Nachbörse: 04:07PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621C000350002023-11-21 3:26PM EDT35.0035.0048.7549.950.00--2425.54%
ON240621C000400002024-05-14 9:30AM EDT40.0034.0032.4035.750.00-11169.14%
ON240621C000450002023-11-21 4:38PM EDT45.0025.9839.8540.900.00-1239339.60%
ON240621C000500002024-05-07 10:47AM EDT50.0022.3524.2524.450.00-119562.11%
ON240621C000550002024-05-15 3:56PM EDT55.0020.0519.3521.100.00-115184.67%
ON240621C000600002024-05-15 3:18PM EDT60.0015.1413.7014.550.00-244346.97%
ON240621C000650002024-05-20 3:11PM EDT65.009.619.659.85+0.56+6.19%173,96940.19%
ON240621C000700002024-05-20 3:18PM EDT70.005.655.555.70+0.40+7.62%393,48535.86%
ON240621C000750002024-05-20 3:41PM EDT75.002.732.692.74+0.38+16.17%6022,75034.50%
ON240621C000800002024-05-20 3:40PM EDT80.001.051.031.08+0.16+17.98%1764,66634.03%
ON240621C000850002024-05-20 3:24PM EDT85.000.360.340.38+0.04+12.50%1810,00934.62%
ON240621C000900002024-05-20 11:36AM EDT90.000.140.100.14+0.01+7.69%32,53636.23%
ON240621C000950002024-05-20 11:18AM EDT95.000.120.020.05+0.07+140.00%1001,14737.70%
ON240621C001000002024-05-20 11:20AM EDT100.000.050.010.10+0.01+25.00%10073448.83%
ON240621C001050002024-05-09 3:54PM EDT105.000.030.010.050.00-163750.20%
ON240621C001100002024-04-23 9:56AM EDT110.000.100.010.200.00-1032261.91%
ON240621C001150002024-04-18 3:59PM EDT115.000.060.001.270.00-44192.53%
ON240621C001200002024-04-26 10:11AM EDT120.000.050.010.050.00-123662.50%
ON240621C001250002024-03-21 1:24PM EDT125.000.410.000.240.00-226379.49%
ON240621C001300002024-04-16 12:49PM EDT130.000.040.000.050.00-30062769.92%
ON240621C001350002024-05-09 10:59AM EDT135.000.010.010.190.00-1016487.11%
ON240621C001400002024-01-08 12:51PM EDT140.000.320.040.370.00-1322100.98%
ON240621C001450002024-02-09 12:32PM EDT145.000.260.000.750.00-3178115.82%
ON240621C001500002024-02-09 12:32PM EDT150.000.220.000.750.00-3442120.41%
ON240621C001550002023-10-30 1:45PM EDT155.000.220.000.270.00-22107.42%
ON240621C001600002024-04-25 11:04AM EDT160.000.150.000.190.00-57106.45%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621P000350002024-05-15 2:20PM EDT35.000.010.000.030.00-103792.19%
ON240621P000400002024-03-01 10:30AM EDT40.000.120.011.340.00-1010138.48%
ON240621P000450002024-04-29 9:43AM EDT45.000.100.010.050.00-21,45968.75%
ON240621P000500002024-05-14 2:11PM EDT50.000.050.010.040.00-530854.30%
ON240621P000550002024-05-20 2:07PM EDT55.000.040.030.05-0.01-20.00%26,98646.48%
ON240621P000600002024-05-20 1:13PM EDT60.000.080.080.16-0.04-33.33%162,73642.09%
ON240621P000650002024-05-20 3:04PM EDT65.000.360.330.36-0.10-21.74%148,18535.11%
ON240621P000700002024-05-20 1:00PM EDT70.001.061.221.26-0.52-32.91%483,83633.69%
ON240621P000750002024-05-20 12:57PM EDT75.003.503.253.35-0.52-12.94%1244,05933.25%
ON240621P000800002024-05-16 1:22PM EDT80.007.106.556.800.00-81,00334.06%
ON240621P000850002024-05-07 12:25PM EDT85.0012.8511.0011.200.00-128736.91%
ON240621P000900002024-04-23 3:03PM EDT90.0028.4415.8016.350.00-2051.03%
ON240621P000950002024-03-15 11:38AM EDT95.0020.5527.4029.700.00-96364161.08%
ON240621P001000002024-04-10 10:03AM EDT100.0030.9527.9031.550.00-10126.22%
ON240621P001050002023-12-11 11:13AM EDT105.0027.2030.1533.800.00-10292.63%
ON240621P001100002023-10-26 2:02PM EDT110.0028.8040.4541.200.00-10161.47%
ON240621P001150002023-10-26 2:01PM EDT115.0033.0044.9046.050.00-180166.04%
ON240621P001200002023-08-08 9:32AM EDT120.0024.8026.5526.900.00-130.00%
ON240621P001500002023-07-24 9:46AM EDT150.0052.7556.7557.150.00-200.00%
ON240621P001550002023-09-15 3:50PM EDT155.0062.1065.5566.250.00--00.00%