Deutsche Märkte öffnen in 3 Stunden 3 Minuten

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:70.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240308C000700002024-02-05 1:46PM EST2024-03-089.209.2012.950.00-1113163.23%
ON240315C000700002024-03-01 2:54PM EST2024-03-1512.0511.0511.95+1.80+17.56%32,47361.33%
ON240322C000700002024-03-01 9:34AM EST2024-03-2210.1210.4011.90+1.56+18.22%2460.60%
ON240328C000700002024-02-29 10:21AM EST2024-03-288.5510.0012.450.00-81164.01%
ON240419C000700002024-03-01 12:28PM EST2024-04-1912.3012.4012.80+2.08+20.35%276251.32%
ON240621C000700002024-03-01 11:22AM EST2024-06-2114.3314.8015.00+1.60+12.57%22,32850.16%
ON240719C000700002024-03-01 12:39PM EST2024-07-1915.4515.5015.75+3.35+27.69%314049.45%
ON240920C000700002024-02-27 9:30AM EST2024-09-2014.9517.4018.700.00-21952.45%
ON241018C000700002024-02-26 9:48AM EST2024-10-1815.1018.1020.350.00-1154.52%
ON250117C000700002024-02-21 12:25PM EST2025-01-1717.6520.0021.250.00-543651.49%
ON250620C000700002024-03-01 9:36AM EST2025-06-2022.5023.3023.90+2.50+12.50%12151.66%
ON260116C000700002024-02-29 9:51AM EST2026-01-1625.0026.5527.550.00-111852.07%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240308P000700002024-03-01 1:28PM EST2024-03-080.030.010.09-0.05-62.50%2742363.67%
ON240315P000700002024-03-01 3:44PM EST2024-03-150.120.100.15-0.08-40.00%757,32250.20%
ON240322P000700002024-03-01 1:42PM EST2024-03-220.230.220.28-0.27-54.00%11145.80%
ON240328P000700002024-03-01 3:21PM EST2024-03-280.560.210.41-0.02-3.45%123843.99%
ON240405P000700002024-02-29 3:38PM EST2024-04-050.850.491.260.00-255954.93%
ON240412P000700002024-02-29 2:21PM EST2024-04-121.050.412.10+1.05--761.60%
ON240419P000700002024-03-01 3:51PM EST2024-04-190.920.860.93-0.28-23.33%2671,19841.21%
ON240517P000700002024-03-01 2:53PM EST2024-05-171.821.891.98+1.82-14043.82%
ON240621P000700002024-03-01 3:56PM EST2024-06-212.682.602.71-0.57-17.54%342,40441.83%
ON240719P000700002024-03-01 2:04PM EST2024-07-192.883.003.20-0.97-25.19%366740.58%
ON240920P000700002024-02-29 9:39AM EST2024-09-204.844.305.200.00-111743.98%
ON241018P000700002024-03-01 3:58PM EST2024-10-184.904.805.75-0.65-11.71%242743.79%
ON241220P000700002024-03-01 2:10PM EST2024-12-205.855.856.75+5.85-8042.88%
ON250117P000700002024-03-01 11:39AM EST2025-01-176.556.006.65-0.65-9.03%201,91040.58%
ON250620P000700002024-02-15 3:08PM EST2025-06-208.558.158.650.00-117839.70%
ON260116P000700002024-02-29 9:53AM EST2026-01-1610.709.5010.400.00-116037.64%