Deutsche Märkte schließen in 6 Stunden 8 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,65-4,64 (-6,08%)
Börsenschluss: 04:00PM EDT
72,00 +0,35 (+0,49%)
Vorbörslich: 05:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240524C000450002024-05-16 9:30AM EDT45.0029.400.000.000.00-100.00%
ON240524C000590002024-04-23 9:48AM EDT59.005.600.000.000.00--00.00%
ON240524C000600002024-04-26 11:03AM EDT60.009.500.000.000.00-100.00%
ON240524C000610002024-05-22 11:09AM EDT61.0014.590.000.000.00-100.00%
ON240524C000620002024-05-21 12:52PM EDT62.0010.630.000.000.00-100.00%
ON240524C000630002024-05-07 10:13AM EDT63.009.140.000.000.00-100.00%
ON240524C000640002024-05-17 1:24PM EDT64.009.190.000.000.00-500.00%
ON240524C000650002024-05-14 11:00AM EDT65.008.920.000.000.00-1000.00%
ON240524C000660002024-05-21 1:16PM EDT66.006.400.000.000.00-200.00%
ON240524C000670002024-05-23 12:07PM EDT67.006.750.000.000.00-3900.00%
ON240524C000680002024-05-23 9:42AM EDT68.006.750.000.000.00-300.00%
ON240524C000690002024-05-22 2:05PM EDT69.007.550.000.000.00-100.00%
ON240524C000700002024-05-23 2:21PM EDT70.002.290.000.000.00-1900.00%
ON240524C000710002024-05-23 3:55PM EDT71.000.930.000.000.00-36400.00%
ON240524C000720002024-05-23 3:59PM EDT72.000.550.000.000.00-15103.13%
ON240524C000730002024-05-23 3:55PM EDT73.000.150.000.000.00-109012.50%
ON240524C000740002024-05-23 3:58PM EDT74.000.090.000.000.00-434012.50%
ON240524C000750002024-05-23 3:53PM EDT75.000.040.000.000.00-1,007025.00%
ON240524C000760002024-05-23 3:55PM EDT76.000.020.000.000.00-135025.00%
ON240524C000770002024-05-23 3:23PM EDT77.000.030.000.000.00-198025.00%
ON240524C000780002024-05-23 2:26PM EDT78.000.030.000.000.00-58050.00%
ON240524C000790002024-05-23 2:25PM EDT79.000.010.000.000.00-39050.00%
ON240524C000800002024-05-23 12:59PM EDT80.000.020.000.000.00-36050.00%
ON240524C000810002024-05-23 12:27PM EDT81.000.020.000.000.00-105050.00%
ON240524C000820002024-05-23 1:36PM EDT82.000.010.000.000.00-7050.00%
ON240524C000830002024-05-23 2:29PM EDT83.000.010.000.000.00-2050.00%
ON240524C000840002024-05-23 2:31PM EDT84.000.010.000.000.00-2050.00%
ON240524C000850002024-05-23 12:22PM EDT85.000.010.000.000.00-11050.00%
ON240524C001050002024-05-06 9:53AM EDT105.000.040.000.000.00--050.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240524P000500002024-05-16 11:46AM EDT50.000.010.000.000.00-150050.00%
ON240524P000530002024-05-17 10:33AM EDT53.000.010.000.000.00-300050.00%
ON240524P000540002024-05-17 10:52AM EDT54.000.020.000.000.00-3050.00%
ON240524P000550002024-05-23 10:08AM EDT55.000.010.000.000.00-1050.00%
ON240524P000560002024-05-23 9:48AM EDT56.000.010.000.000.00-3050.00%
ON240524P000570002024-05-21 9:36AM EDT57.000.010.000.000.00-1050.00%
ON240524P000580002024-05-23 10:06AM EDT58.000.010.000.000.00-1050.00%
ON240524P000590002024-05-23 9:33AM EDT59.000.010.000.000.00-2050.00%
ON240524P000600002024-05-23 2:32PM EDT60.000.010.000.000.00-261050.00%
ON240524P000610002024-05-23 1:13PM EDT61.000.010.000.000.00-221050.00%
ON240524P000620002024-05-23 9:59AM EDT62.000.050.000.000.00-440050.00%
ON240524P000630002024-05-20 9:40AM EDT63.000.030.000.000.00-1050.00%
ON240524P000640002024-05-21 3:44PM EDT64.000.030.000.000.00-10050.00%
ON240524P000650002024-05-20 10:39AM EDT65.000.030.000.000.00-2050.00%
ON240524P000660002024-05-23 3:31PM EDT66.000.080.000.000.00-3050.00%
ON240524P000670002024-05-23 3:45PM EDT67.000.070.000.000.00-14025.00%
ON240524P000680002024-05-23 2:01PM EDT68.000.050.000.000.00-11025.00%
ON240524P000690002024-05-23 2:26PM EDT69.000.070.000.000.00-151025.00%
ON240524P000700002024-05-23 3:59PM EDT70.000.160.000.000.00-103012.50%
ON240524P000710002024-05-23 3:54PM EDT71.000.450.000.000.00-12106.25%
ON240524P000720002024-05-23 3:57PM EDT72.000.820.000.000.00-46700.00%
ON240524P000730002024-05-23 3:55PM EDT73.001.800.000.000.00-35600.00%
ON240524P000740002024-05-23 3:31PM EDT74.002.430.000.000.00-29700.00%
ON240524P000750002024-05-23 3:05PM EDT75.003.510.000.000.00-3600.00%
ON240524P000760002024-05-23 3:55PM EDT76.004.700.000.000.00-3200.00%
ON240524P000770002024-05-23 2:19PM EDT77.004.900.000.000.00-1100.00%
ON240524P000800002024-05-13 2:03PM EDT80.007.750.000.000.00-200.00%