Deutsche Märkte schließen in 5 Stunden 27 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,64-1,00 (-1,50%)
Börsenschluss: 04:00PM EDT
65,68 +0,04 (+0,06%)
Vorbörslich: 06:01AM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240419C000850002024-04-15 1:11PM EDT2024-04-190.010.000.000.00-2050.00%
ON240426C000850002024-04-12 9:45AM EDT2024-04-260.050.000.000.00-3025.00%
ON240503C000850002024-04-12 3:55PM EDT2024-05-030.250.000.000.00-23025.00%
ON240510C000850002024-04-08 2:02PM EDT2024-05-100.430.000.000.00--025.00%
ON240517C000850002024-04-15 12:09PM EDT2024-05-170.400.000.000.00-8025.00%
ON240524C000850002024-04-09 12:43PM EDT2024-05-241.150.000.000.00--012.50%
ON240621C000850002024-04-15 2:52PM EDT2024-06-210.870.000.000.00-26012.50%
ON240719C000850002024-04-15 3:31PM EDT2024-07-191.230.000.000.00-8012.50%
ON240920C000850002024-04-15 3:34PM EDT2024-09-202.660.000.000.00-3106.25%
ON241018C000850002024-04-15 3:38PM EDT2024-10-183.240.000.000.00-106.25%
ON241220C000850002024-04-15 10:32AM EDT2024-12-204.700.000.000.00-106.25%
ON250117C000850002024-04-15 3:53PM EDT2025-01-175.100.000.000.00-306.25%
ON250620C000850002024-04-15 10:32AM EDT2025-06-208.050.000.000.00-106.25%
ON260116C000850002024-04-12 3:50PM EDT2026-01-1612.300.000.000.00-803.13%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240419P000850002024-04-15 3:03PM EDT2024-04-1919.800.000.000.00-600.00%
ON240517P000850002024-04-12 2:20PM EDT2024-05-1718.300.000.000.00-100.00%
ON240621P000850002024-04-12 10:37AM EDT2024-06-2117.870.000.000.00-100.00%
ON240719P000850002024-04-12 11:25AM EDT2024-07-1918.590.000.000.00-200.00%
ON240920P000850002024-04-12 12:16PM EDT2024-09-2019.640.000.000.00-300.00%
ON241018P000850002024-04-10 11:44AM EDT2024-10-1818.700.000.000.00-300.00%
ON241220P000850002024-03-27 10:04AM EDT2024-12-2016.850.000.000.00-200.00%
ON250117P000850002024-04-15 9:42AM EDT2025-01-1721.000.000.000.00-200.00%
ON250620P000850002024-04-12 10:15AM EDT2025-06-2022.000.000.000.00-5000.00%
ON260116P000850002024-03-18 3:16PM EDT2026-01-1620.230.000.000.00-3000.00%