Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,17+0,17 (+0,23%)
Börsenschluss: 04:00PM EDT
73,00 -0,17 (-0,23%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240719C000350002023-11-01 11:08AM EDT35.0029.7040.4040.750.00--1166.36%
ON240719C000400002024-01-16 12:34PM EDT40.0035.7739.5543.550.00--0241.09%
ON240719C000450002024-05-15 2:53PM EDT45.0030.0027.1530.500.00-26282.23%
ON240719C000500002024-04-29 9:47AM EDT50.0020.5023.5524.200.00-1768.70%
ON240719C000550002024-04-29 9:30AM EDT55.0014.5918.6519.000.00-29953.76%
ON240719C000600002024-05-14 1:57PM EDT60.0013.8514.0015.000.00-321751.64%
ON240719C000650002024-05-16 3:04PM EDT65.0010.309.8010.500.00-440148.29%
ON240719C000700002024-05-17 11:20AM EDT70.006.796.207.05+0.49+7.78%11,78045.23%
ON240719C000750002024-05-17 3:24PM EDT75.003.703.553.70-0.10-2.63%4361,82037.44%
ON240719C000800002024-05-17 3:27PM EDT80.001.981.841.92-0.07-3.41%992,38236.11%
ON240719C000850002024-05-17 3:25PM EDT85.000.920.850.95-0.16-14.81%657335.94%
ON240719C000900002024-05-17 3:25PM EDT90.000.420.370.45+0.01+2.44%11299536.08%
ON240719C000950002024-05-17 9:50AM EDT95.000.190.160.23-0.05-20.83%189137.16%
ON240719C001000002024-05-16 12:30PM EDT100.000.110.040.190.00-15641541.31%
ON240719C001050002024-05-15 3:06PM EDT105.000.080.020.150.00-1019344.63%
ON240719C001100002024-05-16 2:31PM EDT110.000.130.010.130.00-427148.15%
ON240719C001150002024-04-23 3:29PM EDT115.000.170.010.240.00-47352.15%
ON240719C001200002024-04-24 2:06PM EDT120.000.130.000.200.00-313754.39%
ON240719C001250002024-05-03 10:05AM EDT125.000.040.000.200.00-128058.01%
ON240719C001300002024-03-12 12:30PM EDT130.000.530.030.390.00-21168.46%
ON240719C001350002024-04-04 12:54PM EDT135.000.120.000.750.00-157579.10%
ON240719C001400002024-02-01 3:32PM EDT140.000.180.150.530.00-51381.45%
ON240719C001500002024-03-01 12:20PM EDT150.000.150.020.430.00-17982.72%
ON240719C001550002024-01-03 10:30AM EDT155.000.420.000.000.00--1150.00%
ON240719C001600002024-03-25 1:29PM EDT160.000.030.000.220.00-25080.47%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240719P000350002024-01-17 3:28PM EDT35.000.240.000.350.00-2891.02%
ON240719P000400002024-04-12 3:06PM EDT40.000.150.000.030.00-22755.47%
ON240719P000450002024-05-17 11:11AM EDT45.000.040.010.50+0.01+33.33%272267.38%
ON240719P000500002024-05-03 11:30AM EDT50.000.230.060.140.00-747349.02%
ON240719P000550002024-05-17 3:24PM EDT55.000.150.110.19-0.07-31.82%1832,34440.53%
ON240719P000600002024-05-17 3:24PM EDT60.000.390.380.430.00-2024,85036.38%
ON240719P000650002024-05-17 3:34PM EDT65.001.051.051.09-0.02-1.87%2432,53834.25%
ON240719P000700002024-05-17 3:50PM EDT70.002.482.402.47+0.15+6.44%2861,74832.74%
ON240719P000750002024-05-17 3:16PM EDT75.004.644.704.85+0.04+0.87%101,12231.76%
ON240719P000800002024-04-24 9:30AM EDT80.0014.198.009.200.00-21,46240.34%
ON240719P000850002024-05-10 10:33AM EDT85.0014.8611.3013.300.00-171142.16%
ON240719P000900002024-03-12 2:49PM EDT90.0013.0019.4021.900.00-3428875.71%
ON240719P000950002024-03-13 1:11PM EDT95.0016.9027.8530.600.00-160117.51%
ON240719P001000002024-03-08 10:44AM EDT100.0019.5028.8032.700.00-22394.26%
ON240719P001050002023-10-30 3:06PM EDT105.0038.1333.2533.650.00-5075.20%
ON240719P001100002023-10-25 2:12PM EDT110.0030.6240.4541.000.00-60108.64%
ON240719P001150002024-03-07 12:56PM EDT115.0031.4543.9047.650.00-10115.70%
ON240719P001200002024-03-07 12:56PM EDT120.0036.1049.1052.650.00--0122.85%
ON240719P001250002023-08-04 9:36AM EDT125.0028.7528.9529.900.00-550.00%
ON240719P001300002023-10-20 2:10PM EDT130.0044.9558.3060.300.00-50114.89%
ON240719P001400002023-09-14 10:32AM EDT140.0044.3050.6051.100.00--100.00%
ON240719P001450002023-09-13 3:57PM EDT145.0048.3055.5056.200.00--00.00%