Deutsche Märkte schließen in 6 Stunden 4 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,84+4,39 (+5,98%)
Börsenschluss: 04:00PM EST
78,80 +0,96 (+1,23%)
Vorbörslich: 05:16AM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230203C000570002023-01-25 10:19AM EST57.0012.800.000.000.00--00.00%
ON230203C000590002023-01-18 10:21AM EST59.009.300.000.000.00--00.00%
ON230203C000600002023-01-30 11:58AM EST60.0012.300.000.000.00-600.00%
ON230203C000610002023-01-25 2:42PM EST61.0010.350.000.000.00-500.00%
ON230203C000620002023-01-30 1:02PM EST62.009.750.000.000.00-200.00%
ON230203C000630002023-01-27 11:12AM EST63.0010.520.000.000.00-200.00%
ON230203C000640002023-01-25 1:02PM EST64.007.150.000.000.00-100.00%
ON230203C000650002023-02-01 3:16PM EST65.0012.350.000.000.00-200.00%
ON230203C000660002023-02-01 3:27PM EST66.0011.850.000.000.00-200.00%
ON230203C000670002023-01-31 9:34AM EST67.005.100.000.000.00-500.00%
ON230203C000680002023-02-01 10:55AM EST68.006.520.000.000.00-1000.00%
ON230203C000690002023-02-01 3:45PM EST69.009.180.000.000.00-400.00%
ON230203C000700002023-02-01 1:12PM EST70.004.850.000.000.00-900.00%
ON230203C000710002023-02-01 3:51PM EST71.006.670.000.000.00-2800.00%
ON230203C000720002023-02-01 3:48PM EST72.006.040.000.000.00-14600.00%
ON230203C000730002023-02-01 3:37PM EST73.005.500.000.000.00-6900.00%
ON230203C000740002023-02-01 3:13PM EST74.003.750.000.000.00-13400.00%
ON230203C000750002023-02-01 3:58PM EST75.003.200.000.000.00-31200.00%
ON230203C000760002023-02-01 3:41PM EST76.002.950.000.000.00-11400.00%
ON230203C000770002023-02-01 3:59PM EST77.001.850.000.000.00-17400.00%
ON230203C000780002023-02-01 3:59PM EST78.001.220.000.000.00-27200.78%
ON230203C000790002023-02-01 3:59PM EST79.000.850.000.000.00-7606.25%
ON230203C000800002023-02-01 3:56PM EST80.000.490.000.000.00-106012.50%
ON230203C000810002023-02-01 3:50PM EST81.000.280.000.000.00-4012.50%
ON230203C000820002023-02-01 3:29PM EST82.000.170.000.000.00-4012.50%
ON230203C000850002023-02-01 11:12AM EST85.000.030.000.000.00-20025.00%
ON230203C000900002023-02-01 1:17PM EST90.000.010.000.000.00-20050.00%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230203P000400002023-01-17 9:57AM EST40.000.050.000.000.00-3050.00%
ON230203P000450002023-01-17 3:33PM EST45.000.030.000.000.00-2050.00%
ON230203P000480002023-01-19 11:46AM EST48.000.060.000.000.00-2050.00%
ON230203P000490002023-01-23 11:31AM EST49.000.020.000.000.00-1050.00%
ON230203P000500002023-01-18 10:37AM EST50.000.050.000.000.00-1050.00%
ON230203P000510002023-01-04 2:25PM EST51.000.580.000.000.00--050.00%
ON230203P000520002023-01-23 3:49PM EST52.000.020.000.000.00-5050.00%
ON230203P000530002023-01-23 10:58AM EST53.000.020.000.000.00-8050.00%
ON230203P000540002023-01-26 9:42AM EST54.000.060.000.000.00-1050.00%
ON230203P000550002023-02-01 9:54AM EST55.000.020.000.000.00-2050.00%
ON230203P000560002023-01-27 11:59AM EST56.000.030.000.000.00-1050.00%
ON230203P000570002023-01-26 3:27PM EST57.000.020.000.000.00-1050.00%
ON230203P000580002023-02-01 9:54AM EST58.000.050.000.000.00-2050.00%
ON230203P000590002023-02-01 1:57PM EST59.000.020.000.000.00-1050.00%
ON230203P000600002023-01-31 1:01PM EST60.000.010.000.000.00-3050.00%
ON230203P000610002023-01-30 12:53PM EST61.000.030.000.000.00-10050.00%
ON230203P000620002023-01-31 10:25AM EST62.000.020.000.000.00-10050.00%
ON230203P000630002023-01-31 1:45PM EST63.000.020.000.000.00-300050.00%
ON230203P000640002023-02-01 2:38PM EST64.000.020.000.000.00-5050.00%
ON230203P000650002023-02-01 3:09PM EST65.000.030.000.000.00-1050.00%
ON230203P000660002023-02-01 12:43PM EST66.000.030.000.000.00-2050.00%
ON230203P000670002023-02-01 2:06PM EST67.000.060.000.000.00-7050.00%
ON230203P000680002023-02-01 3:39PM EST68.000.030.000.000.00-19050.00%
ON230203P000690002023-02-01 3:47PM EST69.000.020.000.000.00-95050.00%
ON230203P000700002023-02-01 3:52PM EST70.000.120.000.000.00-100025.00%
ON230203P000710002023-02-01 3:47PM EST71.000.110.000.000.00-152025.00%
ON230203P000720002023-02-01 3:19PM EST72.000.100.000.000.00-939025.00%
ON230203P000730002023-02-01 3:32PM EST73.000.140.000.000.00-137025.00%
ON230203P000740002023-02-01 3:32PM EST74.000.220.000.000.00-232012.50%
ON230203P000750002023-02-01 3:56PM EST75.000.400.000.000.00-125012.50%
ON230203P000760002023-02-01 3:54PM EST76.000.690.000.000.00-70106.25%
ON230203P000770002023-02-01 3:54PM EST77.001.070.000.000.00-17903.13%
ON230203P000780002023-02-01 3:54PM EST78.001.510.000.000.00-5400.00%
ON230203P000790002023-02-01 3:59PM EST79.002.030.000.000.00-3000.00%
ON230203P000800002023-02-01 3:50PM EST80.002.750.000.000.00-800.00%
ON230203P000810002023-02-01 3:47PM EST81.003.250.000.000.00-800.00%