Deutsche Märkte schließen in 3 Stunden 58 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,65-4,64 (-6,08%)
Börsenschluss: 04:00PM EDT
72,10 +0,45 (+0,63%)
Vorbörslich: 07:12AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON260116C000350002024-05-07 3:10PM EDT35.0041.040.000.000.00-11290.00%
ON260116C000400002024-04-16 1:08PM EDT40.0032.0037.7539.700.00-1269.84%
ON260116C000450002024-04-18 9:32AM EDT45.0024.4533.6035.750.00-13464.23%
ON260116C000500002024-04-30 9:30AM EDT50.0030.120.000.000.00-2830.00%
ON260116C000550002024-05-02 2:03PM EDT55.0026.000.000.000.00-6240.00%
ON260116C000600002024-05-23 2:59PM EDT60.0024.000.000.000.00-16380.00%
ON260116C000650002024-05-23 11:10AM EDT65.0022.870.000.000.00-1630.00%
ON260116C000700002024-05-23 12:19PM EDT70.0020.320.000.000.00-51180.00%
ON260116C000750002024-05-23 12:11PM EDT75.0018.100.000.000.00-62600.78%
ON260116C000800002024-05-22 11:52AM EDT80.0017.590.000.000.00-21721.56%
ON260116C000850002024-05-22 12:26PM EDT85.0015.900.000.000.00-11443.13%
ON260116C000900002024-05-22 1:12PM EDT90.0014.250.000.000.00-61,4483.13%
ON260116C000950002024-05-21 10:10AM EDT95.0010.500.000.000.00-2456.25%
ON260116C001000002024-05-15 1:22PM EDT100.009.900.000.000.00-513166.25%
ON260116C001050002024-05-17 3:21PM EDT105.008.300.000.000.00-25006.25%
ON260116C001100002024-05-21 2:49PM EDT110.007.100.000.000.00-13,0976.25%
ON260116C001150002024-04-30 9:42AM EDT115.006.770.000.000.00-1456.25%
ON260116C001200002024-04-18 9:30AM EDT120.004.205.105.850.00-311846.66%
ON260116C001250002024-05-22 3:17PM EDT125.006.000.000.000.00-11096.25%
ON260116C001300002024-05-23 12:19PM EDT130.004.520.000.000.00-53012.50%
ON260116C001350002024-03-20 3:58PM EDT135.005.352.322.570.00-31639.88%
ON260116C001400002024-05-13 11:31AM EDT140.003.500.000.000.00-11912.50%
ON260116C001450002024-05-22 1:46PM EDT145.003.650.000.000.00-106612.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON260116P000350002024-05-08 9:37AM EDT35.001.650.000.000.00-15112.50%
ON260116P000400002024-05-22 2:57PM EDT40.001.900.000.000.00-1011112.50%
ON260116P000450002024-05-23 1:44PM EDT45.003.050.000.000.00-1976.25%
ON260116P000500002024-05-22 3:55PM EDT50.003.800.000.000.00-28816.25%
ON260116P000550002024-05-20 3:58PM EDT55.005.300.000.000.00-651536.25%
ON260116P000600002024-05-23 1:56PM EDT60.007.500.000.000.00-11873.13%
ON260116P000650002024-05-22 10:12AM EDT65.009.020.000.000.00-17071.56%
ON260116P000700002024-05-23 3:46PM EDT70.0012.050.000.000.00-21,3190.39%
ON260116P000750002024-05-21 10:48AM EDT75.0014.150.000.000.00-16360.00%
ON260116P000800002024-05-21 10:42AM EDT80.0017.000.000.000.00-11,2850.00%
ON260116P000850002024-03-18 3:16PM EDT85.0020.2325.3026.700.00-301048.98%
ON260116P000900002024-03-19 1:51PM EDT90.0023.5029.2030.950.00-108250.53%
ON260116P000950002024-04-02 10:47AM EDT95.0029.1529.8530.600.00-15038.93%
ON260116P001000002024-03-11 2:09PM EDT100.0027.1532.8036.350.00-32532543.92%
ON260116P001050002023-10-09 11:28AM EDT105.0027.1039.7041.650.00-1347.41%
ON260116P001100002023-09-15 10:23AM EDT110.0028.0529.6031.400.00--30.00%
ON260116P001150002023-11-09 10:43AM EDT115.0050.6239.2042.500.00-110.00%
ON260116P001200002023-10-26 9:51AM EDT120.0039.9649.7052.150.00-1039.82%
ON260116P001300002024-01-23 10:41AM EDT130.0055.0050.3052.550.00-570.00%
ON260116P001350002024-03-08 11:11AM EDT135.0054.3063.3567.950.00-5047.86%
ON260116P001400002024-01-02 1:07PM EDT140.0057.5967.7071.550.00-1044.12%
ON260116P001450002023-11-21 4:16PM EDT145.0076.3859.5563.100.00-100.00%