Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,55-2,06 (-2,72%)
Börsenschluss: 04:00PM EDT
73,55 0,00 (0,00%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:60.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240419C000600002024-03-18 12:58PM EDT2024-04-1915.1013.5514.050.00-45654.59%
ON240517C000600002024-03-26 1:02PM EDT2024-05-1714.6514.6514.850.00-41156.30%
ON240621C000600002024-03-11 9:44AM EDT2024-06-2121.3014.5515.700.00-7318454.10%
ON240719C000600002024-03-20 9:30AM EDT2024-07-1916.3516.1516.350.00-22051.88%
ON240920C000600002024-03-14 3:50PM EDT2024-09-2021.3517.7017.950.00-31352.14%
ON241220C000600002024-03-15 1:22PM EDT2024-12-2022.4519.8020.050.00--153.06%
ON250117C000600002024-03-21 9:35AM EDT2025-01-1723.3520.3521.400.00-119854.97%
ON250620C000600002024-03-14 11:58AM EDT2025-06-2026.4623.0523.500.00-1153.65%
ON260116C000600002024-03-25 10:05AM EDT2026-01-1626.4025.9526.450.00-63853.38%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240405P000600002024-03-22 12:02PM EDT2024-04-050.280.000.050.00-101060.94%
ON240412P000600002024-03-25 1:34PM EDT2024-04-120.060.010.060.00-1550.59%
ON240419P000600002024-03-27 1:36PM EDT2024-04-190.070.020.170.00-583050.29%
ON240426P000600002024-03-27 10:43AM EDT2024-04-260.180.060.380.00-325052.54%
ON240503P000600002024-03-26 10:40AM EDT2024-05-030.620.421.430.00-2460.74%
ON240517P000600002024-03-28 2:11PM EDT2024-05-170.670.710.76-0.24-26.37%1511148.46%
ON240621P000600002024-03-28 3:35PM EDT2024-06-211.251.251.35+0.05+4.17%132,15645.04%
ON240719P000600002024-03-28 11:02AM EDT2024-07-191.501.641.70-0.40-21.05%2572542.64%
ON240920P000600002024-03-27 10:44AM EDT2024-09-202.772.712.830.00-116142.49%
ON241018P000600002024-03-25 2:23PM EDT2024-10-183.253.103.200.00-10113541.83%
ON241220P000600002024-03-27 10:38AM EDT2024-12-204.153.104.200.00-5561041.96%
ON250117P000600002024-03-28 3:43PM EDT2025-01-174.404.404.55-0.20-4.35%272,20141.66%
ON250620P000600002024-03-19 11:11AM EDT2025-06-206.506.156.400.00-813741.03%
ON260116P000600002024-03-28 3:46PM EDT2026-01-167.807.708.05+1.30+20.00%2113039.08%