Deutsche Märkte schließen in 3 Stunden 54 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,60+1,37 (+1,98%)
Börsenschluss: 04:00PM EDT
69,75 -0,85 (-1,20%)
Vorbörslich: 07:16AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240920C000400002024-02-05 2:18PM EDT40.0039.5838.0041.150.00-11151.39%
ON240920C000450002024-03-26 10:09AM EDT45.0030.000.000.000.00-110.00%
ON240920C000500002024-03-25 1:26PM EDT50.0026.250.000.000.00-1140.00%
ON240920C000550002024-02-14 11:35AM EDT55.0028.7023.0024.300.00-2288.82%
ON240920C000600002024-04-05 2:43PM EDT60.0014.270.000.000.00-2150.00%
ON240920C000650002024-04-10 10:52AM EDT65.0010.950.000.000.00-350.00%
ON240920C000700002024-04-09 1:36PM EDT70.009.760.000.000.00-12270.00%
ON240920C000750002024-04-10 3:27PM EDT75.006.700.000.000.00-61883.13%
ON240920C000800002024-04-11 12:22PM EDT80.005.220.000.000.00-117913.13%
ON240920C000850002024-04-10 2:02PM EDT85.003.700.000.000.00-14646.25%
ON240920C000900002024-04-11 3:37PM EDT90.003.100.000.000.00-43756.25%
ON240920C000950002024-04-10 9:42AM EDT95.002.080.000.000.00-121612.50%
ON240920C001000002024-04-09 3:03PM EDT100.001.700.000.000.00-143612.50%
ON240920C001050002024-04-11 3:54PM EDT105.001.250.000.000.00-16412.50%
ON240920C001100002024-04-09 12:13PM EDT110.000.980.000.000.00-1812.50%
ON240920C001150002024-04-09 10:54AM EDT115.000.750.000.000.00-515012.50%
ON240920C001200002024-03-26 12:31PM EDT120.000.800.000.000.00-10032312.50%
ON240920C001250002024-03-19 12:37PM EDT125.000.670.000.000.00-13812.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240920P000350002024-04-08 3:08PM EDT35.000.200.000.000.00-418025.00%
ON240920P000400002024-04-02 2:10PM EDT40.000.360.000.000.00-31025.00%
ON240920P000450002024-04-09 10:36AM EDT45.000.640.000.000.00-204912.50%
ON240920P000500002024-04-11 1:04PM EDT50.001.300.000.000.00-8001,09712.50%
ON240920P000550002024-04-11 3:24PM EDT55.002.090.000.000.00-103,4166.25%
ON240920P000600002024-04-10 12:08PM EDT60.003.900.000.000.00-151816.25%
ON240920P000650002024-04-10 3:31PM EDT65.005.750.000.000.00-345883.13%
ON240920P000700002024-04-10 12:35PM EDT70.008.150.000.000.00-1041,4050.39%
ON240920P000750002024-04-10 1:21PM EDT75.0011.100.000.000.00-15450.00%
ON240920P000800002024-04-09 9:30AM EDT80.0013.590.000.000.00-11,7530.00%
ON240920P000850002024-04-09 11:50AM EDT85.0017.040.000.000.00-1840.00%
ON240920P000900002024-03-07 12:42PM EDT90.0013.1621.9022.450.00-12946.63%
ON240920P000950002024-03-06 4:16PM EDT95.0019.9926.2528.000.00-2155.62%
ON240920P001100002024-03-07 12:11PM EDT110.0028.9038.8542.650.00--051.20%
ON240920P001150002024-03-07 12:55PM EDT115.0032.0043.8047.500.00--053.59%
ON240920P001200002024-03-07 12:36PM EDT120.0037.0548.6552.600.00--056.52%