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:40.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240419C000400002023-12-14 10:54AM EDT2024-04-1944.8232.3035.550.00-13147.85%
ON240517C000400002024-03-18 3:45PM EDT2024-05-1734.8031.9535.750.00--193.95%
ON240621C000400002024-02-21 12:11PM EDT2024-06-2137.4033.4537.150.00-22109.86%
ON240719C000400002024-01-16 12:34PM EDT2024-07-1935.7739.5543.550.00--1174.85%
ON240920C000400002024-02-05 2:18PM EDT2024-09-2039.5838.0041.150.00-11121.83%
ON250117C000400002024-02-02 11:11AM EDT2025-01-1733.0041.4545.250.00-112120.80%
ON250620C000400002024-03-19 11:13AM EDT2025-06-2037.6536.7538.100.00-1063.06%
ON260116C000400002024-02-05 11:27AM EDT2026-01-1641.5041.0543.750.00-1276.38%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621P000400002024-03-01 10:30AM EDT2024-06-210.120.011.340.00-101085.30%
ON240719P000400002024-02-01 4:35PM EDT2024-07-190.370.010.370.00-22857.62%
ON240920P000400002024-03-28 3:13PM EDT2024-09-200.300.130.31-0.07-18.92%2550.39%
ON241018P000400002024-03-25 2:28PM EDT2024-10-180.480.000.470.00-3750.83%
ON241220P000400002024-03-27 3:44PM EDT2024-12-200.680.001.000.00-1152.98%
ON250117P000400002024-03-19 9:30AM EDT2025-01-170.950.341.050.00-110651.05%
ON250620P000400002024-02-09 1:44PM EDT2025-06-201.371.062.250.00-1251.79%
ON260116P000400002024-03-28 2:54PM EDT2026-01-162.382.302.49-0.87-26.77%21344.24%