Deutsche Märkte schließen in 6 Stunden 27 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,65+1,09 (+1,50%)
Börsenschluss: 04:00PM EDT
72,95 -0,70 (-0,95%)
Vorbörslich: 04:47AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240531C000450002024-05-24 10:20AM EDT45.0028.200.000.000.00-100.00%
ON240531C000590002024-05-28 2:25PM EDT59.0014.900.000.000.00-200.00%
ON240531C000600002024-05-23 1:51PM EDT60.0012.850.000.000.00-900.00%
ON240531C000610002024-05-01 2:59PM EDT61.0011.020.000.000.00-200.00%
ON240531C000620002024-05-28 9:30AM EDT62.0010.680.000.000.00-100.00%
ON240531C000640002024-05-03 3:52PM EDT64.007.350.000.000.00-100.00%
ON240531C000650002024-05-28 1:03PM EDT65.009.650.000.000.00-100.00%
ON240531C000660002024-05-24 1:36PM EDT66.006.650.000.000.00-100.00%
ON240531C000670002024-05-24 9:45AM EDT67.005.600.000.000.00-100.00%
ON240531C000680002024-05-28 1:54PM EDT68.006.450.000.000.00-600.00%
ON240531C000690002024-05-24 3:17PM EDT69.003.500.000.000.00-200.00%
ON240531C000700002024-05-28 2:37PM EDT70.003.560.000.000.00-600.00%
ON240531C000710002024-05-28 12:25PM EDT71.004.120.000.000.00-800.00%
ON240531C000720002024-05-28 2:53PM EDT72.001.900.000.000.00-1800.00%
ON240531C000730002024-05-28 3:54PM EDT73.001.320.000.000.00-30600.00%
ON240531C000740002024-05-28 3:59PM EDT74.001.030.000.000.00-37501.56%
ON240531C000750002024-05-28 3:58PM EDT75.000.560.000.000.00-30206.25%
ON240531C000760002024-05-28 3:26PM EDT76.000.330.000.000.00-418012.50%
ON240531C000770002024-05-28 3:59PM EDT77.000.260.000.000.00-654012.50%
ON240531C000780002024-05-28 3:18PM EDT78.000.110.000.000.00-116012.50%
ON240531C000790002024-05-28 12:52PM EDT79.000.170.000.000.00-68025.00%
ON240531C000800002024-05-28 3:50PM EDT80.000.060.000.000.00-31025.00%
ON240531C000810002024-05-28 3:47PM EDT81.000.040.000.000.00-8025.00%
ON240531C000820002024-05-23 10:16AM EDT82.000.070.000.000.00-101025.00%
ON240531C000830002024-05-24 9:46AM EDT83.000.090.000.000.00-3025.00%
ON240531C000840002024-05-24 9:46AM EDT84.000.080.000.000.00-3025.00%
ON240531C000850002024-05-23 10:23AM EDT85.000.050.000.000.00-15050.00%
ON240531C000860002024-05-22 12:31PM EDT86.000.080.000.000.00--050.00%
ON240531C000900002024-05-28 9:42AM EDT90.000.010.000.000.00-6050.00%
ON240531C001000002024-05-23 9:33AM EDT100.000.070.000.000.00-1050.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240531P000400002024-05-23 9:33AM EDT40.000.070.000.000.00--050.00%
ON240531P000450002024-05-22 11:21AM EDT45.000.020.000.000.00-1050.00%
ON240531P000500002024-05-01 3:23PM EDT50.000.040.000.000.00-1050.00%
ON240531P000530002024-05-28 3:51PM EDT53.000.010.000.000.00-20050.00%
ON240531P000540002024-05-28 9:34AM EDT54.000.010.000.000.00-10050.00%
ON240531P000550002024-05-28 10:57AM EDT55.000.010.000.000.00-2050.00%
ON240531P000560002024-05-28 1:44PM EDT56.000.020.000.000.00-5050.00%
ON240531P000570002024-05-01 3:55PM EDT57.000.180.000.000.00-10050.00%
ON240531P000580002024-05-13 3:48PM EDT58.000.040.000.000.00-50050.00%
ON240531P000590002024-05-13 10:44AM EDT59.000.040.000.000.00-47050.00%
ON240531P000600002024-05-16 2:40PM EDT60.000.030.000.000.00-3050.00%
ON240531P000610002024-05-28 10:33AM EDT61.000.060.000.000.00-3050.00%
ON240531P000620002024-05-23 1:49PM EDT62.000.060.000.000.00-1050.00%
ON240531P000630002024-05-24 3:17PM EDT63.000.030.000.000.00-2050.00%
ON240531P000640002024-05-24 12:04PM EDT64.000.030.000.000.00-2050.00%
ON240531P000650002024-05-23 2:38PM EDT65.000.080.000.000.00-1025.00%
ON240531P000660002024-05-23 3:52PM EDT66.000.120.000.000.00-92025.00%
ON240531P000670002024-05-28 2:14PM EDT67.000.050.000.000.00-10025.00%
ON240531P000680002024-05-28 10:33AM EDT68.000.110.000.000.00-7025.00%
ON240531P000690002024-05-28 2:14PM EDT69.000.080.000.000.00-16025.00%
ON240531P000700002024-05-28 3:16PM EDT70.000.220.000.000.00-25012.50%
ON240531P000710002024-05-28 3:54PM EDT71.000.350.000.000.00-27012.50%
ON240531P000720002024-05-28 3:27PM EDT72.000.680.000.000.00-34106.25%
ON240531P000730002024-05-28 3:54PM EDT73.001.010.000.000.00-19003.13%
ON240531P000740002024-05-28 3:56PM EDT74.001.440.000.000.00-10200.00%
ON240531P000750002024-05-28 3:54PM EDT75.002.250.000.000.00-15700.00%
ON240531P000760002024-05-28 1:57PM EDT76.002.200.000.000.00-2100.00%
ON240531P000770002024-05-28 12:57PM EDT77.002.600.000.000.00-800.00%
ON240531P000780002024-05-23 10:34AM EDT78.004.300.000.000.00-1000.00%
ON240531P000790002024-05-23 10:34AM EDT79.005.250.000.000.00-200.00%
ON240531P000800002024-05-28 1:01PM EDT80.005.300.000.000.00-1200.00%