Deutsche Märkte schließen in 4 Stunden 39 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,35+1,37 (+1,71%)
Börsenschluss: 04:00PM EDT
81,50 +0,15 (+0,18%)
Vorbörslich: 07:45AM EDT
In the money
Anzeigen:ListeStellage
Strike:60.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230324C000600002023-03-17 3:34PM EDT2023-03-2418.210.000.000.00-1300.00%
ON230331C000600002023-02-10 3:49PM EDT2023-03-3123.8718.4519.050.00--60.00%
ON230406C000600002023-03-06 1:26PM EDT2023-04-0619.050.000.000.00-20100.00%
ON230421C000600002023-03-21 11:03AM EDT2023-04-2121.310.000.000.00-100.00%
ON230428C000600002023-03-16 12:09PM EDT2023-04-2819.900.000.000.00-3000.00%
ON230519C000600002023-03-15 1:29PM EDT2023-05-1919.080.000.000.00-19580.00%
ON230616C000600002023-03-15 1:20PM EDT2023-06-1619.950.000.000.00-100.00%
ON230721C000600002023-03-21 1:19PM EDT2023-07-2123.750.000.000.00-1410.00%
ON230915C000600002023-03-13 1:18PM EDT2023-09-1522.570.000.000.00-5460.00%
ON231020C000600002023-03-17 9:47AM EDT2023-10-2024.700.000.000.00-120.00%
ON240119C000600002023-03-17 1:20PM EDT2024-01-1926.050.000.000.00-48,3640.00%
ON250117C000600002023-03-21 3:59PM EDT2025-01-1733.360.000.000.00-2250.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230324P000600002023-03-16 10:12AM EDT2023-03-240.050.000.000.00-14150.00%
ON230331P000600002023-03-21 9:43AM EDT2023-03-310.100.000.000.00-4050.00%
ON230406P000600002023-03-20 3:17PM EDT2023-04-060.100.000.000.00-16925.00%
ON230414P000600002023-03-21 3:47PM EDT2023-04-140.100.000.000.00-10025.00%
ON230421P000600002023-03-21 3:41PM EDT2023-04-210.220.000.000.00-27025.00%
ON230428P000600002023-03-21 3:39PM EDT2023-04-280.310.000.000.00-31,20325.00%
ON230519P000600002023-03-21 3:54PM EDT2023-05-190.820.000.000.00-19012.50%
ON230616P000600002023-03-21 1:17PM EDT2023-06-161.320.000.000.00-171212.50%
ON230721P000600002023-03-14 11:14AM EDT2023-07-211.770.000.000.00-7234012.50%
ON230915P000600002023-03-21 10:14AM EDT2023-09-152.700.000.000.00-7030712.50%
ON231020P000600002023-03-09 4:38PM EDT2023-10-203.250.000.000.00-40806.25%
ON240119P000600002023-03-20 1:38PM EDT2024-01-194.850.000.000.00-41,0946.25%
ON250117P000600002023-03-20 12:22PM EDT2025-01-178.500.000.000.00-152146.25%