Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,50+1,21 (+1,88%)
Börsenschluss: 04:00PM EDT
65,00 -0,50 (-0,76%)
Nachbörse: 05:06PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON220930C000550002022-09-23 10:06AM EDT55.007.5010.3010.800.00-11198.44%
ON220930C000560002022-09-23 9:38AM EDT56.007.309.409.800.00-66101.17%
ON220930C000570002022-09-26 1:59PM EDT57.006.078.408.700.00-1680.86%
ON220930C000580002022-09-23 3:50PM EDT58.005.507.407.800.00-4482.42%
ON220930C000590002022-09-28 12:21PM EDT59.006.486.506.80+1.08+20.00%6310479.88%
ON220930C000600002022-09-27 1:02PM EDT60.003.605.505.900.00-42275.20%
ON220930C000610002022-09-28 10:58AM EDT61.004.004.604.90+0.55+15.94%1968.95%
ON220930C000620002022-09-28 3:53PM EDT62.004.103.704.00+0.82+25.00%45664.65%
ON220930C000630002022-09-28 1:48PM EDT63.002.232.853.10+0.04+1.83%35659.38%
ON220930C000640002022-09-28 3:38PM EDT64.002.302.202.35+0.61+36.09%267759.77%
ON220930C000650002022-09-28 3:49PM EDT65.001.751.551.70+0.45+34.62%8017757.62%
ON220930C000660002022-09-28 3:02PM EDT66.000.901.001.200.00-5915056.15%
ON220930C000670002022-09-28 3:48PM EDT67.000.750.650.80+0.12+19.05%8024956.06%
ON220930C000680002022-09-28 3:48PM EDT68.000.450.350.50+0.04+9.76%18117454.39%
ON220930C000690002022-09-28 3:49PM EDT69.000.250.200.30+0.07+38.89%3511154.49%
ON220930C000700002022-09-28 3:38PM EDT70.000.150.100.15-0.02-11.76%1429353.13%
ON220930C000710002022-09-28 3:58PM EDT71.000.060.050.10-0.07-53.85%617454.88%
ON220930C000720002022-09-27 3:56PM EDT72.000.030.000.050.00-1549051.56%
ON220930C000730002022-09-27 11:55AM EDT73.000.030.000.750.00-791101.66%
ON220930C000740002022-09-28 1:58PM EDT74.000.050.000.05-0.25-83.33%45263.67%
ON220930C000750002022-09-28 12:10PM EDT75.000.050.000.05+0.02+66.67%317969.53%
ON220930C000760002022-09-26 3:34PM EDT76.000.060.000.750.00-2242126.95%
ON220930C000770002022-09-27 12:22PM EDT77.000.100.000.750.00-1139134.77%
ON220930C000780002022-09-22 1:51PM EDT78.000.150.000.750.00-1174142.38%
ON220930C000790002022-09-22 3:26PM EDT79.000.070.000.750.00-46150.00%
ON220930C000800002022-09-27 12:54PM EDT80.000.020.000.750.00-586157.23%
ON220930C000810002022-09-22 3:26PM EDT81.000.040.000.750.00-548164.26%
ON220930C000820002022-09-19 10:05AM EDT82.000.150.000.000.00-141650.00%
ON220930C000830002022-09-21 11:03AM EDT83.000.100.000.750.00-773816178.13%
ON220930C000840002022-09-22 11:49AM EDT84.000.050.000.050.00-420117.19%
ON220930C000850002022-09-09 9:48AM EDT85.000.450.000.000.00-23250.00%
ON220930C000860002022-09-01 12:33PM EDT86.000.200.000.000.00-1850.00%
ON220930C000870002022-08-29 11:51AM EDT87.000.510.000.750.00-65203.91%
ON220930C000880002022-08-26 3:22PM EDT88.000.700.000.750.00-12209.96%
ON220930C000890002022-09-15 9:59AM EDT89.000.100.000.750.00-659216.02%
ON220930C000900002022-09-27 1:12PM EDT90.000.010.000.050.00-78319143.75%
ON220930C000950002022-09-26 10:06AM EDT95.000.010.000.050.00-998165.63%
ON220930C001000002022-09-19 11:34AM EDT100.000.050.000.750.00-1119275.78%
ON220930C001050002022-09-27 2:30PM EDT105.000.010.000.750.00-59300.00%
ON220930C001100002022-09-27 2:29PM EDT110.000.010.000.050.00-553220.31%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON220930P000350002022-09-19 10:52AM EDT35.000.050.000.050.00--25278.13%
ON220930P000400002022-09-26 10:33AM EDT40.000.010.000.050.00-4691,324223.44%
ON220930P000450002022-09-23 11:19AM EDT45.000.050.000.100.00-43190.63%
ON220930P000500002022-09-22 12:34PM EDT50.000.050.000.000.00-2650.00%
ON220930P000540002022-09-27 12:18PM EDT54.000.050.000.050.00-42796.88%
ON220930P000550002022-09-26 3:14PM EDT55.000.100.000.750.00-119149.22%
ON220930P000560002022-09-26 1:56PM EDT56.000.280.000.050.00-13580.47%
ON220930P000570002022-09-28 10:03AM EDT57.000.100.000.10-0.10-50.00%13180.86%
ON220930P000580002022-09-28 9:36AM EDT58.000.300.000.15+0.01+3.45%285777.73%
ON220930P000590002022-09-28 3:47PM EDT59.000.100.050.15-0.17-62.96%74973.05%
ON220930P000600002022-09-28 3:37PM EDT60.000.150.100.15-0.26-63.41%920666.80%
ON220930P000610002022-09-28 1:53PM EDT61.000.340.150.25-0.25-42.37%3717964.45%
ON220930P000620002022-09-28 3:24PM EDT62.000.350.250.40-0.45-56.25%7516862.89%
ON220930P000630002022-09-28 3:54PM EDT63.000.450.400.55-1.13-71.52%219659.38%
ON220930P000640002022-09-28 3:53PM EDT64.000.700.650.80-0.80-53.33%637757.42%
ON220930P000650002022-09-28 3:57PM EDT65.001.071.001.15-0.88-45.13%5016555.47%
ON220930P000660002022-09-28 2:34PM EDT66.001.961.451.60-2.04-51.00%235752.93%
ON220930P000670002022-09-28 12:20PM EDT67.002.452.052.25-1.10-30.99%713152.64%
ON220930P000680002022-09-27 11:48AM EDT68.004.202.803.000.00-57753.03%
ON220930P000690002022-09-27 3:33PM EDT69.005.223.603.800.00-412550.78%
ON220930P000700002022-09-28 11:56AM EDT70.005.004.404.80-0.70-12.28%511450.39%
ON220930P000710002022-09-27 2:49PM EDT71.006.705.305.700.00-610969.14%
ON220930P000720002022-09-28 1:51PM EDT72.007.606.306.70-1.00-11.63%27577.73%
ON220930P000730002022-09-21 3:50PM EDT73.005.107.307.700.00-31285.74%
ON220930P000740002022-09-21 2:43PM EDT74.004.408.308.700.00-2693.75%
ON220930P000750002022-09-22 11:10AM EDT75.009.609.209.700.00-115101.37%
ON220930P000760002022-09-28 9:43AM EDT76.0011.8010.3010.70-2.15-15.41%4150.00%
ON220930P000770002022-09-06 9:30AM EDT77.0010.8011.2011.700.00-1010116.02%
ON220930P000780002022-09-21 2:50PM EDT78.007.6012.3012.700.00--250.00%
ON220930P000790002022-09-27 2:49PM EDT79.0014.6013.3013.700.00-4650.00%
ON220930P000800002022-09-28 9:43AM EDT80.0016.0014.3014.70+4.10+34.45%2050.00%
ON220930P000830002022-09-23 1:58PM EDT83.0020.6017.4017.700.00-60123.44%
ON220930P000870002022-08-26 10:09AM EDT87.0012.5023.3024.300.00-10343.85%
ON220930P000880002022-09-20 2:21PM EDT88.0019.5022.2022.700.00--0185.16%
ON220930P001100002022-08-25 10:45AM EDT110.0034.7046.3047.400.00-10498.14%