Deutsche Märkte öffnen in 22 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,88-1,26 (-1,55%)
Börsenschluss: 04:00PM EST
79,50 -0,38 (-0,48%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240308C000800002024-03-04 3:22PM EST2024-03-081.670.000.000.00-4400.78%
ON240315C000800002024-03-04 3:58PM EST2024-03-152.510.000.000.00-11800.39%
ON240322C000800002024-03-04 11:05AM EST2024-03-223.500.000.000.00-400.20%
ON240328C000800002024-03-04 3:29PM EST2024-03-283.480.000.000.00-500.20%
ON240405C000800002024-03-04 9:36AM EST2024-04-055.110.000.000.00-100.20%
ON240412C000800002024-03-01 3:41PM EST2024-04-125.000.000.000.00-100.20%
ON240419C000800002024-03-04 3:54PM EST2024-04-194.750.000.000.00-4000.20%
ON240517C000800002024-03-04 10:47AM EST2024-05-177.450.000.000.00-2600.10%
ON240621C000800002024-03-04 3:53PM EST2024-06-217.800.000.000.00-2000.10%
ON240719C000800002024-03-04 10:47AM EST2024-07-199.550.000.000.00-1600.10%
ON240920C000800002024-03-04 10:02AM EST2024-09-2011.420.000.000.00-300.10%
ON241018C000800002024-03-04 2:06PM EST2024-10-1811.800.000.000.00-200.10%
ON241220C000800002024-02-29 10:41AM EST2024-12-2012.500.000.000.00--00.05%
ON250117C000800002024-03-04 9:35AM EST2025-01-1715.700.000.000.00-100.05%
ON250620C000800002024-03-04 10:27AM EST2025-06-2018.000.000.000.00-200.05%
ON260116C000800002024-03-04 9:55AM EST2026-01-1621.900.000.000.00-100.05%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240308P000800002024-03-04 3:36PM EST2024-03-081.880.000.000.00-31400.00%
ON240315P000800002024-03-04 3:53PM EST2024-03-152.580.000.000.00-16100.00%
ON240322P000800002024-03-01 11:27AM EST2024-03-222.750.000.000.00-200.00%
ON240328P000800002024-03-04 3:46PM EST2024-03-283.370.000.000.00-4100.00%
ON240405P000800002024-03-04 9:43AM EST2024-04-053.000.000.000.00-700.00%
ON240419P000800002024-03-04 3:37PM EST2024-04-194.560.000.000.00-6900.00%
ON240517P000800002024-03-04 3:19PM EST2024-05-176.000.000.000.00-3300.00%
ON240621P000800002024-03-04 3:17PM EST2024-06-216.900.000.000.00-2200.00%
ON240719P000800002024-03-04 3:17PM EST2024-07-197.450.000.000.00-1400.00%
ON240920P000800002024-03-04 10:50AM EST2024-09-208.600.000.000.00-600.00%
ON241018P000800002024-03-01 12:00PM EST2024-10-189.100.000.000.00-600.00%
ON241220P000800002024-03-01 10:19AM EST2024-12-2010.750.000.000.00-1300.00%
ON250117P000800002024-02-28 3:27PM EST2025-01-1712.250.000.000.00-100.00%
ON250620P000800002024-02-12 1:45PM EST2025-06-2012.700.000.000.00-600.00%
ON260116P000800002024-02-20 3:22PM EST2026-01-1616.170.000.000.00-1,00100.00%