Deutsche Märkte schließen in 36 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,76-2,83 (-4,02%)
Ab 10:54AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:55.00
Callsfür12. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240419C000550002024-04-02 10:07AM EDT2024-04-1916.3012.8013.100.00-55387.70%
ON240426C000550002024-03-21 11:01AM EDT2024-04-2622.3012.9013.400.00--275.98%
ON240517C000550002024-03-11 10:59AM EDT2024-05-1726.5414.2015.350.00-1184.89%
ON240621C000550002024-04-09 12:14PM EDT2024-06-2117.0614.5014.700.00-14115058.18%
ON240719C000550002024-04-02 10:07AM EDT2024-07-1918.1515.0515.500.00-59956.45%
ON240920C000550002024-02-14 11:35AM EDT2024-09-2028.7023.0024.300.00-22103.41%
ON241220C000550002024-03-28 12:46PM EDT2024-12-2023.8918.7018.900.00-1656.04%
ON250117C000550002024-04-01 9:30AM EDT2025-01-1724.1018.9519.550.00-45355.55%
ON260116C000550002024-04-05 11:18AM EDT2026-01-1625.0324.5026.100.00-22757.48%
Putsfür12. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240419P000550002024-04-11 2:23PM EDT2024-04-190.020.000.050.00-1530463.28%
ON240426P000550002024-04-11 3:35PM EDT2024-04-260.050.030.100.00-52753.13%
ON240503P000550002024-04-09 10:10AM EDT2024-05-030.410.340.370.00-12761.72%
ON240510P000550002024-04-12 10:22AM EDT2024-05-100.420.421.73+0.11+35.48%3674.46%
ON240517P000550002024-04-12 9:56AM EDT2024-05-170.480.530.58+0.07+17.07%155154.30%
ON240621P000550002024-04-10 1:28PM EDT2024-06-210.941.091.190.00-752649.34%
ON240719P000550002024-04-11 3:57PM EDT2024-07-191.121.481.550.00-1021,66846.12%
ON240920P000550002024-04-11 3:24PM EDT2024-09-202.092.582.670.00-103,41645.45%
ON241018P000550002024-04-12 10:08AM EDT2024-10-182.912.943.05+0.16+5.82%1444.70%
ON241220P000550002024-04-04 3:56PM EDT2024-12-203.703.904.000.00-213144.45%
ON250117P000550002024-04-10 9:55AM EDT2025-01-174.004.104.300.00-461,00043.85%
ON250620P000550002024-04-08 12:56PM EDT2025-06-205.555.605.950.00-130242.41%
ON260116P000550002024-04-10 11:37AM EDT2026-01-167.077.408.000.00-38641.96%