Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,69-1,96 (-2,66%)
Ab 02:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:65.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240531C000650002024-05-29 1:03PM EDT2024-05-316.696.657.00-2.96-30.67%8711172.66%
ON240607C000650002024-05-17 10:20AM EDT2024-06-078.836.907.800.00-1362.84%
ON240614C000650002024-05-20 11:13AM EDT2024-06-149.056.658.350.00--252.05%
ON240621C000650002024-05-29 12:40PM EDT2024-06-217.456.907.90-2.00-21.16%83,97051.71%
ON240628C000650002024-05-28 1:03PM EDT2024-06-2810.357.208.300.00-1551.93%
ON240719C000650002024-05-22 3:27PM EDT2024-07-1912.258.008.750.00-240045.39%
ON240920C000650002024-05-28 3:41PM EDT2024-09-2012.2511.0511.700.00-31,08551.89%
ON241018C000650002024-05-22 1:21PM EDT2024-10-1815.8011.6511.950.00-32748.10%
ON241220C000650002024-05-14 3:20PM EDT2024-12-2014.9513.6513.950.00-12850.42%
ON250117C000650002024-05-22 3:45PM EDT2025-01-1717.7513.9014.550.00-4220450.20%
ON250620C000650002024-05-28 11:23AM EDT2025-06-2020.0617.8018.000.00-23151.52%
ON260116C000650002024-05-23 11:10AM EDT2026-01-1622.8721.3521.800.00-16352.68%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240531P000650002024-05-23 2:38PM EDT2024-05-310.080.010.160.00-116865.63%
ON240607P000650002024-05-29 1:24PM EDT2024-06-070.190.160.19+0.06+46.15%725143.16%
ON240614P000650002024-05-28 12:27PM EDT2024-06-140.170.390.450.00-92142.29%
ON240621P000650002024-05-29 11:10AM EDT2024-06-210.680.590.63+0.28+70.00%2048,98939.89%
ON240628P000650002024-05-29 11:18AM EDT2024-06-280.920.640.87+0.35+61.40%512,93139.65%
ON240719P000650002024-05-29 12:45PM EDT2024-07-191.451.401.45+0.32+28.32%152,62938.16%
ON240920P000650002024-05-29 12:59PM EDT2024-09-203.253.203.30+0.76+30.52%181,63539.76%
ON241018P000650002024-05-29 1:02PM EDT2024-10-183.853.803.85+0.31+8.76%2056639.21%
ON241220P000650002024-05-23 3:50PM EDT2024-12-205.115.105.250.00-1060840.04%
ON250117P000650002024-05-29 12:53PM EDT2025-01-175.505.405.60+0.18+3.38%61,81939.28%
ON250620P000650002024-05-28 10:40AM EDT2025-06-207.157.607.900.00-17192039.15%
ON260116P000650002024-05-28 10:48AM EDT2026-01-169.009.6510.000.00-16856337.87%