Deutsche Märkte schließen in 10 Stunden 35 Minuten

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
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON241018C000500002024-05-15 11:25AM EDT50.0025.350.000.000.00-100.00%
ON241018C000550002024-05-15 12:42PM EDT55.0021.250.000.000.00-100.00%
ON241018C000600002024-05-16 10:25AM EDT60.0017.050.000.000.00-200.00%
ON241018C000650002024-05-16 12:39PM EDT65.0013.350.000.000.00-100.00%
ON241018C000700002024-05-17 10:01AM EDT70.009.650.000.000.00-100.00%
ON241018C000750002024-05-17 10:14AM EDT75.007.370.000.000.00-900.78%
ON241018C000800002024-05-17 1:19PM EDT80.005.250.000.000.00-703.13%
ON241018C000850002024-05-17 11:45AM EDT85.003.950.000.000.00-106.25%
ON241018C000900002024-05-15 10:30AM EDT90.002.700.000.000.00-106.25%
ON241018C000950002024-05-17 3:25PM EDT95.001.850.000.000.00-1906.25%
ON241018C001000002024-05-17 2:03PM EDT100.001.210.000.000.00-10012.50%
ON241018C001050002024-05-07 9:36AM EDT105.000.950.000.000.00-1012.50%
ON241018C001100002024-05-17 11:42AM EDT110.000.630.000.000.00-10012.50%
ON241018C001150002024-04-19 9:40AM EDT115.000.410.370.430.00-14840.97%
ON241018C001200002024-05-15 3:54PM EDT120.000.350.000.000.00-1012.50%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON241018P000350002024-04-23 2:31PM EDT35.000.480.000.000.00-1025.00%
ON241018P000400002024-04-22 11:52AM EDT40.000.950.000.000.00-1025.00%
ON241018P000450002024-05-15 3:39PM EDT45.000.270.000.000.00-3012.50%
ON241018P000500002024-05-17 3:25PM EDT50.000.570.000.000.00-1012.50%
ON241018P000550002024-05-17 12:57PM EDT55.001.130.000.000.00-1012.50%
ON241018P000600002024-05-17 10:11AM EDT60.002.000.000.000.00-406.25%
ON241018P000650002024-05-17 11:44AM EDT65.003.210.000.000.00-203.13%
ON241018P000700002024-05-17 1:18PM EDT70.005.200.000.000.00-801.56%
ON241018P000750002024-05-17 1:12PM EDT75.007.650.000.000.00-2800.00%
ON241018P000800002024-03-18 3:50PM EDT80.0012.1017.7019.000.00-10012775.27%
ON241018P000850002024-04-10 11:44AM EDT85.0018.7016.0017.000.00-342149.38%
ON241018P000900002024-05-17 2:54PM EDT90.0018.000.000.000.00-100.00%
ON241018P000950002024-05-17 3:25PM EDT95.0022.050.000.000.00-300.00%