Deutsche Märkte öffnen in 1 Stunde 17 Minute

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,76-3,61 (-3,87%)
Börsenschluss: 04:00PM EDT
89,25 -0,51 (-0,57%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON231006C000850002023-09-29 3:46PM EDT2023-10-068.150.000.000.00-1100.00%
ON231013C000850002023-09-08 11:17AM EDT2023-10-1314.380.000.000.00-200.00%
ON231020C000850002023-10-02 2:40PM EDT2023-10-208.370.000.000.00-500.00%
ON231027C000850002023-10-03 11:58AM EDT2023-10-276.650.000.000.00-200.00%
ON231117C000850002023-10-03 3:53PM EDT2023-11-179.100.000.000.00-9200.00%
ON231215C000850002023-09-22 3:55PM EDT2023-12-1513.400.000.000.00-100.00%
ON240119C000850002023-10-03 11:00AM EDT2024-01-1912.000.000.000.00-300.00%
ON240315C000850002023-10-03 1:09PM EDT2024-03-1514.450.000.000.00-100.00%
ON240621C000850002023-10-03 1:10PM EDT2024-06-2117.650.000.000.00-100.00%
ON240719C000850002023-08-09 10:32AM EDT2024-07-1927.3024.8525.050.00-162373.69%
ON250117C000850002023-10-03 10:39AM EDT2025-01-1723.450.000.000.00-800.00%
ON260116C000850002023-10-03 10:55AM EDT2026-01-1630.020.000.000.00-600.00%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON231006P000850002023-10-03 3:07PM EDT2023-10-060.410.000.000.00-154012.50%
ON231013P000850002023-10-03 2:49PM EDT2023-10-131.070.000.000.00-1206.25%
ON231020P000850002023-10-03 3:53PM EDT2023-10-201.610.000.000.00-1,48106.25%
ON231027P000850002023-10-03 2:45PM EDT2023-10-272.200.000.000.00-2006.25%
ON231103P000850002023-09-29 10:48AM EDT2023-11-031.600.000.000.00-606.25%
ON231117P000850002023-10-03 3:10PM EDT2023-11-173.900.000.000.00-2,17703.13%
ON231215P000850002023-10-03 12:39PM EDT2023-12-154.850.000.000.00-203.13%
ON240119P000850002023-10-03 3:50PM EDT2024-01-195.750.000.000.00-5803.13%
ON240315P000850002023-10-03 11:55AM EDT2024-03-157.660.000.000.00-3101.56%
ON240419P000850002023-08-18 11:05AM EDT2024-04-198.706.656.900.00-10835.40%
ON240621P000850002023-09-26 2:55PM EDT2024-06-219.550.000.000.00-2501.56%
ON240719P000850002023-09-22 3:07PM EDT2024-07-198.250.000.000.00-10201.56%
ON250117P000850002023-10-02 3:56PM EDT2025-01-1711.450.000.000.00-7601.56%
ON260116P000850002023-09-18 12:36PM EDT2026-01-1614.750.000.000.00--00.78%