Deutsche Märkte öffnen in 7 Stunden 51 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,17+1,20 (+2,27%)
Börsenschluss: 04:00PM EDT
54,25 +0,08 (+0,15%)
Nachbörse: 06:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON220701C000350002022-06-23 10:49AM EDT35.0015.6019.0019.300.00-35202.34%
ON220701C000450002022-06-16 9:31AM EDT45.0011.389.109.300.00-1175.78%
ON220701C000460002022-06-27 1:26PM EDT46.008.638.008.80+1.75+25.44%417101.56%
ON220701C000470002022-06-23 11:01AM EDT47.004.107.107.700.00--2391.21%
ON220701C000475002022-06-23 1:24PM EDT47.503.806.706.900.00--774.80%
ON220701C000485002022-06-23 10:48AM EDT48.503.105.605.900.00--758.59%
ON220701C000490002022-06-24 12:22PM EDT49.004.035.205.400.00-33560.55%
ON220701C000495002022-06-23 1:07PM EDT49.502.314.705.000.00--160.74%
ON220701C000500002022-06-27 12:33PM EDT50.004.404.204.50+1.23+38.80%44155.76%
ON220701C000510002022-06-27 12:15PM EDT51.003.603.403.70+0.99+37.93%28258.79%
ON220701C000520002022-06-27 3:38PM EDT52.002.902.702.85+0.95+48.72%16918858.01%
ON220701C000530002022-06-27 1:45PM EDT53.002.221.952.10+0.67+43.23%29530354.39%
ON220701C000540002022-06-27 3:59PM EDT54.001.451.401.55+0.40+38.10%93733754.98%
ON220701C000550002022-06-27 3:58PM EDT55.000.910.901.05+0.21+30.00%43750552.93%
ON220701C000560002022-06-27 3:42PM EDT56.000.700.500.70+0.29+70.73%14716551.27%
ON220701C000570002022-06-27 3:59PM EDT57.000.350.300.40+0.10+40.00%16410050.29%
ON220701C000580002022-06-27 3:35PM EDT58.000.240.150.25+0.09+60.00%583950.20%
ON220701C000590002022-06-27 2:51PM EDT59.000.140.100.15+0.05+55.56%206251.95%
ON220701C000600002022-06-27 10:32AM EDT60.000.060.050.150.00-955556.64%
ON220701C000610002022-06-22 2:07PM EDT61.000.120.000.150.00-24259.96%
ON220701C000620002022-06-23 12:22PM EDT62.000.050.000.050.00-12455.47%
ON220701C000630002022-06-17 12:53PM EDT63.000.230.000.050.00-13660.94%
ON220701C000640002022-06-23 12:22PM EDT64.000.050.000.150.00-22078.52%
ON220701C000650002022-06-22 1:35PM EDT65.000.050.000.250.00-74992.97%
ON220701C000660002022-06-23 12:35PM EDT66.000.040.000.250.00-15699.02%
ON220701C000670002022-06-24 1:34PM EDT67.000.030.000.150.00-425595.70%
ON220701C000680002022-06-23 9:32AM EDT68.000.010.000.150.00-1011101.17%
ON220701C000690002022-06-15 9:30AM EDT69.001.270.000.150.00-416106.25%
ON220701C000700002022-06-27 10:01AM EDT70.000.100.000.10+0.06+150.00%389104.69%
ON220701C000710002022-06-14 2:18PM EDT71.000.150.000.250.00-66126.95%
ON220701C000720002022-06-15 10:33AM EDT72.000.100.000.250.00-4652132.42%
ON220701C000730002022-06-15 10:33AM EDT73.000.050.000.250.00-25137.50%
ON220701C000740002022-06-14 3:08PM EDT74.000.100.000.250.00-44142.19%
ON220701C000750002022-06-08 9:31AM EDT75.000.400.000.250.00-257147.27%
ON220701C000800002022-06-09 2:19PM EDT80.000.150.000.050.00-122135.94%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON220701P000350002022-06-22 9:44AM EDT35.000.050.000.050.00--2157.81%
ON220701P000400002022-06-23 2:27PM EDT40.000.060.000.150.00-1112134.38%
ON220701P000410002022-06-23 11:40AM EDT41.000.080.000.200.00--2131.25%
ON220701P000425002022-06-23 10:14AM EDT42.500.180.000.100.00--8103.91%
ON220701P000430002022-06-24 1:24PM EDT43.000.050.000.200.00-11112.11%
ON220701P000445002022-06-24 3:41PM EDT44.500.100.000.150.00-101592.97%
ON220701P000450002022-06-24 3:24PM EDT45.000.050.000.100.00-4512,11082.42%
ON220701P000455002022-06-24 3:43PM EDT45.500.100.000.150.00-101083.98%
ON220701P000460002022-06-27 3:21PM EDT46.000.070.050.15-0.48-87.27%4684.38%
ON220701P000465002022-06-24 2:54PM EDT46.500.150.000.150.00-1275.39%
ON220701P000470002022-06-24 3:59PM EDT47.000.100.000.15-0.10-50.00%51771.09%
ON220701P000475002022-06-24 3:37PM EDT47.500.250.050.150.00-6670.70%
ON220701P000480002022-06-24 2:56PM EDT48.000.300.050.150.00-106266.02%
ON220701P000485002022-06-27 1:57PM EDT48.500.130.100.15-0.23-63.89%102264.84%
ON220701P000490002022-06-27 11:17AM EDT49.000.170.100.15-0.30-63.83%108460.16%
ON220701P000495002022-06-27 2:39PM EDT49.500.150.150.25-0.35-70.00%1362.70%
ON220701P000500002022-06-27 2:38PM EDT50.000.200.200.25-0.40-66.67%420359.57%
ON220701P000510002022-06-27 12:34PM EDT51.000.340.300.45-0.41-54.67%6912858.59%
ON220701P000520002022-06-27 12:17PM EDT52.000.560.500.65-0.59-51.30%176356.54%
ON220701P000530002022-06-27 3:44PM EDT53.000.750.801.00-1.02-57.63%11820156.30%
ON220701P000540002022-06-27 3:52PM EDT54.001.401.201.40-0.95-40.43%1812154.79%
ON220701P000550002022-06-27 2:43PM EDT55.001.501.701.90-1.50-50.00%1410752.73%
ON220701P000560002022-06-27 3:24PM EDT56.002.202.352.60-1.62-42.41%13553.32%
ON220701P000570002022-06-24 9:36AM EDT57.005.853.103.300.00-13751.37%
ON220701P000580002022-06-24 3:59PM EDT58.005.273.904.200.00-26351.76%
ON220701P000590002022-06-23 1:23PM EDT59.008.444.705.100.00-11964.16%
ON220701P000600002022-06-27 10:03AM EDT60.006.805.806.10-0.40-5.56%19458.98%
ON220701P000610002022-06-27 10:08AM EDT61.007.776.707.00-0.68-8.05%25671.68%
ON220701P000620002022-06-13 10:04AM EDT62.006.347.608.100.00-1953.13%
ON220701P000630002022-06-06 10:16AM EDT63.002.408.609.000.00-42085.74%
ON220701P000640002022-06-22 10:13AM EDT64.0012.909.6010.000.00-21692.58%
ON220701P000650002022-06-07 2:44PM EDT65.003.3010.6011.000.00--599.02%
ON220701P000660002022-06-21 10:09AM EDT66.0012.5011.1012.500.00-328149.02%
ON220701P000700002022-06-10 3:53PM EDT70.0010.1215.6016.100.00-2092.19%
ON220701P000740002022-06-22 10:23AM EDT74.0022.5019.1020.500.00--2203.52%
ON220701P000750002022-06-21 10:20AM EDT75.0021.6020.3021.100.00-10169.92%
ON220701P000800002022-06-16 12:31PM EDT80.0027.6025.6026.100.00-10132.81%
ON220701P000900002022-06-23 9:55AM EDT90.0039.6035.6036.200.00--1194.53%