Deutsche Märkte öffnen in 3 Stunden 38 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,68+1,03 (+1,70%)
Börsenschluss: 04:00PM EDT
65,30 +3,62 (+5,87%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240517C000400002024-04-19 2:07PM EDT2024-05-1721.4020.3522.050.00-23109.57%
ON240621C000400002024-04-19 10:21AM EDT2024-06-2122.5021.5522.600.00-1270.90%
ON240719C000400002024-01-16 12:34PM EDT2024-07-1935.7739.5543.550.00--0336.18%
ON240920C000400002024-02-05 2:18PM EDT2024-09-2039.5838.0041.150.00-11234.06%
ON241220C000400002024-04-19 2:01PM EDT2024-12-2024.0024.0524.650.00-2262.13%
ON250117C000400002024-04-23 12:28PM EDT2025-01-1724.4522.7525.75-1.55-5.96%31457.93%
ON250620C000400002024-04-18 11:25AM EDT2025-06-2028.5326.3027.650.00-10110063.75%
ON260116C000400002024-04-16 1:08PM EDT2026-01-1632.0028.2529.000.00-1260.16%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240517P000400002024-04-16 10:12AM EDT2024-05-170.020.000.140.00-1081.25%
ON240621P000400002024-03-01 10:30AM EDT2024-06-210.120.011.340.00-101080.71%
ON240719P000400002024-04-12 3:06PM EDT2024-07-190.150.050.680.00-32757.42%
ON240920P000400002024-04-23 10:21AM EDT2024-09-200.630.590.65-0.20-24.10%32650.15%
ON241018P000400002024-04-22 11:52AM EDT2024-10-180.950.750.820.00-12148.93%
ON241220P000400002024-04-22 3:45PM EDT2024-12-201.411.231.530.00-12950.78%
ON250117P000400002024-04-22 10:45AM EDT2025-01-171.701.241.730.00-111250.10%
ON250620P000400002024-04-22 11:44AM EDT2025-06-202.792.292.660.00-15346.85%
ON260116P000400002024-04-22 12:47PM EDT2026-01-163.803.503.750.00-11912644.26%