Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,81+2,88 (+3,17%)
Börsenschluss: 04:00PM EDT
93,91 +0,10 (+0,11%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230929C000800002023-09-21 9:54AM EDT2023-09-2911.4313.4514.150.00-204587.40%
ON231006C000800002023-09-19 3:08PM EDT2023-10-0613.9013.8514.450.00-15759.38%
ON231013C000800002023-09-08 12:34PM EDT2023-10-1318.9614.1514.750.00-3356.59%
ON231020C000800002023-09-15 2:19PM EDT2023-10-2014.9214.4514.80+1.12+8.12%124152.34%
ON231117C000800002023-09-01 3:17PM EDT2023-11-1721.2815.9016.250.00-182053.30%
ON231215C000800002023-09-19 12:00PM EDT2023-12-1517.0016.9017.150.00-17850.84%
ON240119C000800002023-09-21 11:02AM EDT2024-01-1916.4018.1018.300.00-11,36650.49%
ON240315C000800002023-09-11 11:00AM EDT2024-03-1522.9020.1520.400.00-21251.07%
ON240419C000800002023-08-17 1:19PM EDT2024-04-1920.5520.6520.950.00--249.49%
ON240621C000800002023-09-21 3:47PM EDT2024-06-2121.2523.1523.500.00-118752.15%
ON240719C000800002023-08-10 9:40AM EDT2024-07-1930.5627.3527.800.00-31864.38%
ON250117C000800002023-09-22 9:30AM EDT2025-01-1726.2028.3528.70-0.90-3.32%63,11753.38%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230929P000800002023-09-22 11:54AM EDT2023-09-290.020.020.03-0.04-66.67%14954.69%
ON231006P000800002023-09-19 12:16PM EDT2023-10-060.120.080.260.00-1650.98%
ON231013P000800002023-09-21 3:37PM EDT2023-10-130.460.210.270.00-1245.41%
ON231020P000800002023-09-22 1:57PM EDT2023-10-200.410.390.43-0.25-37.88%202,64743.70%
ON231027P000800002023-09-21 11:28AM EDT2023-10-270.870.490.720.00-370544.92%
ON231117P000800002023-09-22 1:43PM EDT2023-11-171.521.491.56-0.32-17.39%46,15645.85%
ON231215P000800002023-09-21 1:08PM EDT2023-12-152.542.162.240.00-186443.19%
ON240119P000800002023-09-22 3:05PM EDT2024-01-192.862.882.98-0.58-16.86%111,35241.15%
ON240315P000800002023-09-20 2:53PM EDT2024-03-153.904.254.350.00-111240.91%
ON240419P000800002023-09-21 3:10PM EDT2024-04-195.554.805.000.00-13240.23%
ON240621P000800002023-09-22 11:12AM EDT2024-06-216.406.106.35-0.16-2.44%228940.44%
ON240719P000800002023-09-18 2:30PM EDT2024-07-196.356.506.750.00-782439.94%
ON250117P000800002023-09-21 11:26AM EDT2025-01-1710.009.209.500.00-360939.15%