Deutsche Märkte schließen in 3 Stunden 14 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,62+2,52 (+3,65%)
Börsenschluss: 04:00PM EST
72,18 +0,56 (+0,78%)
Vorbörslich: 08:15AM EST
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON231201C000450002023-11-16 3:08PM EST45.0024.650.000.000.00-120.00%
ON231201C000500002023-11-29 10:16AM EST50.0022.580.000.000.00-570.00%
ON231201C000520002023-11-29 10:16AM EST52.0020.600.000.000.00-1060.00%
ON231201C000530002023-11-29 9:36AM EST53.0018.650.000.000.00-560.00%
ON231201C000540002023-11-21 10:21AM EST54.0015.100.000.000.00-450.00%
ON231201C000550002023-11-16 11:34AM EST55.0014.550.000.000.00--10.00%
ON231201C000560002023-11-21 1:20PM EST56.0012.400.000.000.00-7370.00%
ON231201C000580002023-11-28 11:47AM EST58.0011.350.000.000.00-190.00%
ON231201C000590002023-11-21 1:02PM EST59.009.700.000.000.00--10.00%
ON231201C000600002023-11-29 10:03AM EST60.0013.120.000.000.00-10540.00%
ON231201C000610002023-11-06 10:17AM EST61.006.200.000.000.00-480.00%
ON231201C000620002023-11-20 3:42PM EST62.008.850.000.000.00-120.00%
ON231201C000630002023-11-15 10:01AM EST63.009.600.000.000.00-180.00%
ON231201C000640002023-11-22 9:30AM EST64.005.200.000.000.00-160.00%
ON231201C000650002023-11-29 9:39AM EST65.007.100.000.000.00-2260.00%
ON231201C000660002023-11-29 3:15PM EST66.005.990.000.000.00-1590.00%
ON231201C000670002023-11-29 2:44PM EST67.004.850.000.000.00-31830.00%
ON231201C000680002023-11-29 12:12PM EST68.004.150.000.000.00-271030.00%
ON231201C000690002023-11-29 2:34PM EST69.003.150.000.000.00-1275030.00%
ON231201C000700002023-11-29 3:03PM EST70.002.200.000.000.00-826050.00%
ON231201C000710002023-11-29 3:57PM EST71.001.170.000.000.00-575680.00%
ON231201C000720002023-11-29 3:55PM EST72.000.730.000.000.00-3101,2353.13%
ON231201C000730002023-11-29 3:43PM EST73.000.380.000.000.00-3963656.25%
ON231201C000740002023-11-29 2:00PM EST74.000.240.000.000.00-1,7522,05512.50%
ON231201C000750002023-11-29 3:33PM EST75.000.120.000.000.00-23725212.50%
ON231201C000760002023-11-29 3:33PM EST76.000.080.000.000.00-696525.00%
ON231201C000770002023-11-29 12:52PM EST77.000.060.000.000.00-19814025.00%
ON231201C000780002023-11-29 10:53AM EST78.000.050.000.000.00-858025.00%
ON231201C000790002023-11-10 2:20PM EST79.000.060.000.000.00-31325.00%
ON231201C000800002023-11-29 10:21AM EST80.000.030.000.000.00-32225.00%
ON231201C000810002023-11-20 9:48AM EST81.000.010.000.000.00-3650.00%
ON231201C000830002023-10-27 12:17PM EST83.005.880.000.470.00-10134.57%
ON231201C000840002023-10-25 1:02PM EST84.004.200.000.450.00-10141.41%
ON231201C000850002023-11-22 2:10PM EST85.000.030.000.000.00-13450.00%
ON231201C000860002023-10-26 12:42PM EST86.004.400.000.420.00--0154.69%
ON231201C000870002023-10-20 10:34AM EST87.004.750.000.070.00-22120.31%
ON231201C000880002023-10-30 1:37PM EST88.000.380.000.210.00-6125148.83%
ON231201C000890002023-10-30 8:34AM EST89.000.500.000.000.00-61150.00%
ON231201C000900002023-11-22 2:08PM EST90.000.010.000.000.00-103150.00%
ON231201C000910002023-10-30 12:10PM EST91.000.040.000.010.00-66115.63%
ON231201C000920002023-11-14 2:09PM EST92.000.010.000.000.00-21550.00%
ON231201C000940002023-11-22 2:09PM EST94.000.010.000.000.00-101350.00%
ON231201C000950002023-11-22 2:09PM EST95.000.010.000.000.00-101250.00%
ON231201C000960002023-10-30 9:04AM EST96.000.330.000.000.00-10150.00%
ON231201C000970002023-10-20 2:25PM EST97.001.800.000.050.00-1010168.75%
ON231201C000980002023-10-30 9:02AM EST98.000.250.000.000.00-1150.00%
ON231201C000990002023-10-23 2:49PM EST99.001.000.001.030.00-55289.65%
ON231201C001000002023-10-30 9:35AM EST100.000.510.000.000.00-42450.00%
ON231201C001010002023-10-25 12:23PM EST101.000.550.000.410.00--3252.34%
ON231201C001020002023-11-22 11:13AM EST102.000.110.000.000.00--450.00%
ON231201C001040002023-11-24 12:25PM EST104.000.020.000.000.00-59350.00%
ON231201C001050002023-10-27 1:45PM EST105.000.510.000.410.00-11275.00%
ON231201C001100002023-11-14 9:30AM EST110.000.070.000.000.00-12650.00%
ON231201C001150002023-10-30 9:34AM EST115.000.040.000.000.00-10050.00%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON231201P000500002023-11-29 10:53AM EST50.000.010.000.000.00-2550.00%
ON231201P000550002023-11-27 9:30AM EST55.000.010.000.000.00-10015350.00%
ON231201P000560002023-11-15 10:42AM EST56.000.010.000.000.00-3950.00%
ON231201P000570002023-11-10 2:20PM EST57.000.110.000.000.00--450.00%
ON231201P000580002023-11-14 3:12PM EST58.000.060.000.000.00-1150.00%
ON231201P000590002023-11-14 10:11AM EST59.000.080.000.000.00-101150.00%
ON231201P000600002023-11-28 11:17AM EST60.000.010.000.000.00-1003,28350.00%
ON231201P000610002023-11-28 3:40PM EST61.000.020.000.000.00-4051350.00%
ON231201P000620002023-11-29 9:38AM EST62.000.130.000.000.00-39150.00%
ON231201P000630002023-11-24 10:02AM EST63.000.050.000.000.00-164250.00%
ON231201P000640002023-11-29 10:08AM EST64.000.010.000.000.00-168150.00%
ON231201P000650002023-11-29 1:44PM EST65.000.030.000.000.00-515,60925.00%
ON231201P000660002023-11-29 10:42AM EST66.000.080.000.000.00-64,10025.00%
ON231201P000670002023-11-29 12:08PM EST67.000.060.000.000.00-1445,67925.00%
ON231201P000680002023-11-29 3:46PM EST68.000.090.000.000.00-1,1541,15725.00%
ON231201P000690002023-11-29 1:17PM EST69.000.180.000.000.00-33291412.50%
ON231201P000700002023-11-29 1:47PM EST70.000.330.000.000.00-4942,0476.25%
ON231201P000710002023-11-29 3:44PM EST71.000.590.000.000.00-1591573.13%
ON231201P000720002023-11-29 3:54PM EST72.001.040.000.000.00-9277870.00%
ON231201P000730002023-11-29 3:54PM EST73.001.700.000.000.00-4462190.00%
ON231201P000740002023-11-29 3:39PM EST74.002.650.000.000.00-26160.00%
ON231201P000750002023-11-29 11:35AM EST75.003.450.000.000.00-14280.00%
ON231201P000760002023-11-15 9:33AM EST76.005.030.000.000.00-110.00%
ON231201P000770002023-11-15 1:12PM EST77.006.130.000.000.00-100.00%
ON231201P000780002023-11-01 10:01AM EST78.0015.930.000.000.00-110.00%
ON231201P000790002023-11-29 12:04PM EST79.007.000.000.000.00-110.00%
ON231201P000800002023-11-29 12:04PM EST80.008.000.000.000.00-23190.00%
ON231201P000810002023-10-27 1:45PM EST81.004.0210.5013.300.00-10271.29%
ON231201P000830002023-11-08 12:27PM EST83.0017.440.000.000.00-100.00%
ON231201P000840002023-10-20 1:22PM EST84.004.8713.4014.550.00-100253.32%
ON231201P000850002023-11-14 12:49PM EST85.0015.350.000.000.00-1600.00%
ON231201P000860002023-10-30 1:09PM EST86.0018.7514.1514.950.00--0148.05%
ON231201P000880002023-10-30 2:53PM EST88.0022.8716.1016.600.00-10171.09%
ON231201P000890002023-11-06 9:50AM EST89.0022.750.000.000.00-100.00%
ON231201P000900002023-10-23 9:40AM EST90.008.6519.8522.200.00-100380.18%
ON231201P000920002023-10-30 9:04AM EST92.0022.510.000.000.00--00.00%
ON231201P000950002023-10-17 12:53PM EST95.007.3025.2525.800.00--0396.09%
ON231201P000970002023-10-30 2:53PM EST97.0031.8724.9525.750.00-10256.64%
ON231201P001000002023-11-09 2:49PM EST100.0035.300.000.000.00-100.00%
ON231201P001050002023-11-07 11:34AM EST105.0037.950.000.000.00-100.00%