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:85.00
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230331C000850002023-03-24 1:42PM EDT2023-03-310.250.160.23-0.66-72.53%4527351.76%
ON230406C000850002023-03-24 12:47PM EDT2023-04-060.710.480.58-0.29-29.00%119048.24%
ON230414C000850002023-03-24 3:51PM EDT2023-04-140.891.001.20-1.28-58.99%193449.37%
ON230421C000850002023-03-24 3:59PM EDT2023-04-211.481.451.59-1.37-48.07%1935,43148.22%
ON230428C000850002023-03-24 3:33PM EDT2023-04-282.021.662.38-0.33-14.04%15252.59%
ON230505C000850002023-03-23 12:49PM EDT2023-05-054.152.572.94+4.15--151.88%
ON230519C000850002023-03-24 3:55PM EDT2023-05-193.503.553.70-1.20-25.53%1691,41452.53%
ON230616C000850002023-03-24 3:59PM EDT2023-06-164.854.704.95-1.55-24.22%3676551.20%
ON230721C000850002023-03-22 10:24AM EDT2023-07-217.865.956.200.00-111750.17%
ON230915C000850002023-03-24 3:24PM EDT2023-09-158.358.008.35-1.85-18.14%14319651.18%
ON231020C000850002023-03-22 10:17AM EDT2023-10-2011.008.909.450.00-32750.96%
ON240119C000850002023-03-24 11:07AM EDT2024-01-1911.8011.3011.70-1.60-11.94%171450.80%
ON250117C000850002023-03-24 3:00PM EDT2025-01-1718.6018.0518.80-1.39-6.95%16050.84%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230331P000850002023-03-22 2:35PM EDT2023-03-314.557.007.600.00-22660.94%
ON230406P000850002023-03-24 1:36PM EDT2023-04-067.387.357.80+7.38-1016049.07%
ON230421P000850002023-03-24 1:10PM EDT2023-04-218.358.308.80+0.85+11.33%2632448.51%
ON230428P000850002023-03-21 9:59AM EDT2023-04-285.948.509.40+5.94--550.59%
ON230519P000850002023-03-24 12:18PM EDT2023-05-1910.5510.1010.40+1.25+13.44%3114648.88%
ON230616P000850002023-03-24 1:23PM EDT2023-06-1611.1611.0011.30+2.01+21.97%129546.22%
ON230721P000850002023-03-21 1:36PM EDT2023-07-2110.1011.9012.250.00-12544.32%
ON230915P000850002023-03-22 3:31PM EDT2023-09-1511.6213.5013.850.00-525044.09%
ON231020P000850002023-03-08 1:32PM EDT2023-10-2012.0014.0514.650.00--143.67%
ON240119P000850002023-03-24 2:26PM EDT2024-01-1916.0515.6516.15+2.00+14.23%448041.80%
ON250117P000850002023-03-22 10:06AM EDT2025-01-1718.1020.0021.050.00-42438139.83%