Deutsche Märkte schließen in 5 Stunden 46 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,68-0,60 (-0,87%)
Börsenschluss: 04:00PM EST
68,50 -0,18 (-0,26%)
Vorbörslich: 05:16AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240719C000350002023-11-01 10:08AM EST35.0029.700.000.000.00--00.00%
ON240719C000450002023-11-02 9:36AM EST45.0024.850.000.000.00-200.00%
ON240719C000500002023-11-17 9:30AM EST50.0023.480.000.000.00-100.00%
ON240719C000550002023-11-06 11:45AM EST55.0017.250.000.000.00--00.00%
ON240719C000600002023-11-15 11:02AM EST60.0018.700.000.000.00-100.00%
ON240719C000650002023-11-22 1:45PM EST65.0012.200.000.000.00-200.00%
ON240719C000700002023-11-27 3:53PM EST70.009.550.000.000.00-200.78%
ON240719C000750002023-11-27 2:09PM EST75.007.400.000.000.00-103.13%
ON240719C000800002023-11-24 12:59PM EST80.005.800.000.000.00-403.13%
ON240719C000850002023-11-24 10:39AM EST85.004.400.000.000.00-106.25%
ON240719C000900002023-11-22 12:32PM EST90.003.300.000.000.00-1006.25%
ON240719C000950002023-11-10 12:51PM EST95.002.450.000.000.00-206.25%
ON240719C001000002023-11-20 11:13AM EST100.002.150.000.000.00-1012.50%
ON240719C001050002023-11-21 3:42PM EST105.001.310.000.000.00-11012.50%
ON240719C001100002023-11-13 11:51AM EST110.001.000.000.000.00-1012.50%
ON240719C001150002023-11-10 3:45PM EST115.000.850.000.000.00-1012.50%
ON240719C001200002023-11-14 12:47PM EST120.000.730.000.000.00-4012.50%
ON240719C001250002023-11-08 9:40AM EST125.000.450.000.000.00-1012.50%
ON240719C001300002023-10-23 10:02AM EST130.002.630.180.560.00-71045.58%
ON240719C001350002023-10-09 8:44AM EST135.003.350.000.000.00-1712.50%
ON240719C001400002023-10-26 1:32PM EST140.001.800.000.750.00-1052.37%
ON240719C001500002023-10-23 10:02AM EST150.001.240.000.310.00-57948.15%
ON240719C001600002023-10-30 11:25AM EST160.000.200.000.000.00-30025.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240719P000350002023-11-01 9:26AM EST35.000.800.000.000.00--025.00%
ON240719P000400002023-11-17 3:50PM EST40.000.670.000.000.00-3012.50%
ON240719P000450002023-11-20 2:37PM EST45.001.080.000.000.00-2012.50%
ON240719P000500002023-11-20 2:37PM EST50.001.800.000.000.00-106.25%
ON240719P000550002023-11-20 2:37PM EST55.002.760.000.000.00-206.25%
ON240719P000600002023-11-27 11:26AM EST60.004.130.000.000.00-103.13%
ON240719P000650002023-11-20 9:48AM EST65.005.950.000.000.00-101.56%
ON240719P000700002023-11-16 3:53PM EST70.008.480.000.000.00-500.00%
ON240719P000750002023-11-14 1:01PM EST75.0011.070.000.000.00-100.00%
ON240719P000800002023-11-22 12:41PM EST80.0014.550.000.000.00-200.00%
ON240719P000850002023-11-14 9:52AM EST85.0017.300.000.000.00-100.00%
ON240719P000900002023-11-22 3:09PM EST90.0022.650.000.000.00-200.00%
ON240719P000950002023-11-24 12:09PM EST95.0026.200.000.000.00-100.00%
ON240719P001000002023-10-17 11:03AM EST100.0015.9530.5031.400.00-42021.97%
ON240719P001050002023-10-30 2:06PM EST105.0038.130.000.000.00-500.00%
ON240719P001100002023-10-25 1:12PM EST110.0030.6240.4541.000.00-600.00%
ON240719P001150002023-10-25 1:12PM EST115.0034.8745.4046.150.00-600.00%
ON240719P001250002023-08-04 8:36AM EST125.0028.7528.9529.900.00-550.00%
ON240719P001300002023-10-20 1:10PM EST130.0044.9558.3060.300.00-500.00%
ON240719P001400002023-09-14 9:32AM EST140.0044.3050.6051.100.00--100.00%
ON240719P001450002023-09-13 2:57PM EST145.0048.3055.5056.200.00--00.00%