Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,81-3,16 (-3,90%)
Börsenschluss: 04:00PM EDT
77,88 +0,07 (+0,09%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230331C000800002023-03-24 3:56PM EDT2023-03-311.131.141.25-1.87-62.33%33620252.34%
ON230406C000800002023-03-24 3:58PM EDT2023-04-061.891.792.02-1.21-39.03%10624450.27%
ON230414C000800002023-03-24 3:50PM EDT2023-04-142.722.562.79-1.98-42.13%8851.39%
ON230421C000800002023-03-24 3:49PM EDT2023-04-213.303.203.40-1.87-36.17%693,61450.34%
ON230428C000800002023-03-24 3:55PM EDT2023-04-283.843.654.10-1.87-32.75%292650.98%
ON230519C000800002023-03-24 2:27PM EDT2023-05-195.605.605.75-0.75-11.81%421,96055.04%
ON230616C000800002023-03-24 3:59PM EDT2023-06-166.906.857.05-1.30-15.85%3980553.42%
ON230721C000800002023-03-23 2:06PM EDT2023-07-219.788.158.400.00-718852.31%
ON230915C000800002023-03-24 3:53PM EDT2023-09-1510.4010.2010.60-1.00-8.77%3436553.03%
ON231020C000800002023-03-23 2:56PM EDT2023-10-2012.0011.1011.450.00-21052.14%
ON240119C000800002023-03-24 3:29PM EDT2024-01-1913.8513.4513.80-1.30-8.58%1391,13651.96%
ON250117C000800002023-03-24 3:01PM EDT2025-01-1720.7020.1021.70-1.42-6.42%63,19652.85%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230331P000800002023-03-24 3:52PM EDT2023-03-313.333.203.35+0.83+33.20%12031851.37%
ON230406P000800002023-03-24 3:58PM EDT2023-04-064.033.804.10+2.31+134.30%1399150.37%
ON230414P000800002023-03-24 11:30AM EDT2023-04-145.104.554.85+2.13+71.72%23749.59%
ON230421P000800002023-03-24 3:55PM EDT2023-04-215.355.105.25+1.53+40.05%2933,20147.49%
ON230428P000800002023-03-24 11:19AM EDT2023-04-286.005.506.05+1.13+23.20%51150.83%
ON230505P000800002023-03-23 11:39AM EDT2023-05-054.106.306.85+4.10--1051.34%
ON230519P000800002023-03-24 3:26PM EDT2023-05-197.237.207.40+0.63+9.55%8267550.37%
ON230616P000800002023-03-24 3:52PM EDT2023-06-168.308.158.40+1.25+17.73%4226648.44%
ON230721P000800002023-03-24 12:04PM EDT2023-07-219.209.159.45+1.55+20.26%212746.57%
ON230915P000800002023-03-22 3:31PM EDT2023-09-159.1210.7511.100.00-3417746.06%
ON231020P000800002023-03-23 9:35AM EDT2023-10-2010.1411.3011.750.00-11344.81%
ON240119P000800002023-03-24 3:29PM EDT2024-01-1913.0013.0513.35+0.87+7.17%15792043.12%
ON250117P000800002023-03-22 10:07AM EDT2025-01-1715.6017.1518.350.00-91655141.13%