Deutsche Märkte schließen in 3 Stunden 53 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. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON250620C000350002024-04-05 3:12PM EDT35.0037.100.000.000.00-110.00%
ON250620C000400002024-03-19 11:13AM EDT40.0037.650.000.000.00-100.00%
ON250620C000450002024-03-07 12:56PM EDT45.0044.0029.4530.850.00-150356.25%
ON250620C000500002024-04-09 3:10PM EDT50.0027.090.000.000.00-25140.00%
ON250620C000600002024-04-03 9:55AM EDT60.0020.700.000.000.00-120.00%
ON250620C000650002024-04-10 1:39PM EDT65.0017.100.000.000.00-2150.00%
ON250620C000700002024-04-05 1:35PM EDT70.0015.130.000.000.00-1840.00%
ON250620C000750002024-04-08 10:57AM EDT75.0013.300.000.000.00-2691.56%
ON250620C000800002024-04-11 9:50AM EDT80.0011.170.000.000.00-1573.13%
ON250620C000850002024-04-11 10:47AM EDT85.009.800.000.000.00-5193.13%
ON250620C000900002024-04-11 3:42PM EDT90.008.800.000.000.00-2045796.25%
ON250620C000950002024-04-03 12:03PM EDT95.007.550.000.000.00-2012996.25%
ON250620C001000002024-04-11 11:37AM EDT100.006.350.000.000.00-263146.25%
ON250620C001050002024-04-09 2:37PM EDT105.005.600.000.000.00-393386.25%
ON250620C001100002024-04-11 11:04AM EDT110.004.550.000.000.00-14426.25%
ON250620C001150002024-04-10 3:58PM EDT115.003.750.000.000.00-6118012.50%
ON250620C001200002024-04-10 10:44AM EDT120.003.200.000.000.00-114012.50%
ON250620C001250002024-04-02 12:00PM EDT125.002.970.000.000.00-169212.50%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON250620P000350002024-04-10 11:01AM EDT35.001.130.000.000.00-1512.50%
ON250620P000400002024-04-08 3:59PM EDT40.001.860.000.000.00-1312.50%
ON250620P000450002024-04-08 2:21PM EDT45.002.770.000.000.00-11512.50%
ON250620P000500002024-04-11 9:46AM EDT50.003.950.000.000.00-1132796.25%
ON250620P000550002024-04-08 12:56PM EDT55.005.550.000.000.00-13026.25%
ON250620P000600002024-04-11 10:13AM EDT60.007.270.000.000.00-12133.13%
ON250620P000650002024-04-05 11:56AM EDT65.009.600.000.000.00-5347841.56%
ON250620P000700002024-04-08 11:55AM EDT70.0012.000.000.000.00-51880.20%
ON250620P000750002024-04-05 10:30AM EDT75.0014.950.000.000.00-63510.00%
ON250620P000800002024-04-03 2:14PM EDT80.0017.000.000.000.00-31870.00%
ON250620P000850002024-02-13 2:46PM EDT85.0016.6017.1517.550.00-165625.19%
ON250620P000900002024-02-15 1:46PM EDT90.0018.2520.5022.900.00-1636130.23%
ON250620P000950002024-02-15 2:16PM EDT95.0021.3023.9525.500.00-8418422.53%
ON250620P001000002023-12-13 11:29AM EDT100.0026.2329.8530.500.00--025.11%
ON250620P001050002023-12-08 3:03PM EDT105.0031.700.000.000.00--00.00%