Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,14+2,22 (+2,81%)
Börsenschluss: 04:00PM EST
81,20 +0,06 (+0,07%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240315C001050002024-03-01 3:40PM EST2024-03-150.050.040.09-0.01-16.67%2562861.72%
ON240419C001050002024-03-01 12:52PM EST2024-04-190.310.190.81+0.11+55.00%2133453.76%
ON240621C001050002024-03-01 1:41PM EST2024-06-211.711.481.81+0.71+71.00%260845.19%
ON240719C001050002024-03-01 1:11PM EST2024-07-192.101.922.31+0.55+35.48%716344.02%
ON240920C001050002024-03-01 12:44PM EST2024-09-203.503.453.65+1.05+42.86%38643.72%
ON241018C001050002024-03-01 2:33PM EST2024-10-184.504.054.30+1.46+48.03%51543.99%
ON250117C001050002024-03-01 12:00PM EST2025-01-176.106.106.55+0.98+19.14%173145.53%
ON250620C001050002024-02-23 10:03AM EST2025-06-207.709.1010.000.00-129447.21%
ON260116C001050002024-02-28 1:04PM EST2026-01-1610.6510.5013.200.00-18229646.61%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240315P001050002023-09-26 12:50PM EST2024-03-1517.9523.6024.200.00-101757.81%
ON240419P001050002023-11-29 1:04PM EST2024-04-1933.3521.4022.300.00--00.00%
ON240621P001050002023-12-11 10:13AM EST2024-06-2127.2030.1533.800.00-10286.50%
ON240719P001050002023-10-30 2:06PM EST2024-07-1938.1333.2533.650.00-5084.99%
ON250117P001050002024-02-05 10:19AM EST2025-01-1730.8325.8527.500.00-375734.71%
ON250620P001050002023-12-08 2:03PM EST2025-06-2031.700.000.000.00--00.00%
ON260116P001050002023-10-09 10:28AM EST2026-01-1627.1039.7041.650.00-1354.81%