Deutsche Märkte schließen in 5 Stunden 45 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,93-1,91 (-2,06%)
Börsenschluss: 04:00PM EDT
92,00 +1,07 (+1,18%)
Vorbörslich: 05:35AM EDT
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230922C000900002023-09-21 2:05PM EDT2023-09-221.840.000.000.00-300.00%
ON230929C000900002023-09-21 3:54PM EDT2023-09-292.670.000.000.00-2200.00%
ON231006C000900002023-09-21 12:22PM EDT2023-10-063.650.000.000.00-500.00%
ON231020C000900002023-09-21 3:54PM EDT2023-10-204.700.000.000.00-1700.00%
ON231027C000900002023-09-20 1:20PM EDT2023-10-277.500.000.000.00-100.00%
ON231117C000900002023-09-21 1:44PM EDT2023-11-177.300.000.000.00-2900.00%
ON231215C000900002023-09-21 1:09PM EDT2023-12-158.700.000.000.00-2900.00%
ON240119C000900002023-09-21 3:53PM EDT2024-01-199.770.000.000.00-2000.00%
ON240315C000900002023-09-21 3:47PM EDT2024-03-1512.250.000.000.00-1300.00%
ON240419C000900002023-09-01 11:16AM EDT2024-04-1919.100.000.000.00-100.00%
ON240621C000900002023-09-07 12:23PM EDT2024-06-2120.950.000.000.00-1300.00%
ON240719C000900002023-09-20 11:07AM EDT2024-07-1918.650.000.000.00-100.00%
ON250117C000900002023-09-21 2:46PM EDT2025-01-1721.510.000.000.00-400.00%
ON260116C000900002023-09-19 10:39AM EDT2026-01-1629.850.000.000.00-500.00%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230922P000900002023-09-21 3:56PM EDT2023-09-220.480.000.000.00-27806.25%
ON230929P000900002023-09-21 3:42PM EDT2023-09-291.600.000.000.00-1901.56%
ON231006P000900002023-09-21 2:08PM EDT2023-10-062.040.000.000.00-601.56%
ON231013P000900002023-09-21 1:16PM EDT2023-10-132.520.000.000.00-1401.56%
ON231020P000900002023-09-21 3:28PM EDT2023-10-203.250.000.000.00-7400.78%
ON231027P000900002023-09-20 3:57PM EDT2023-10-272.800.000.000.00-800.78%
ON231117P000900002023-09-21 12:31PM EDT2023-11-175.250.000.000.00-3100.78%
ON231215P000900002023-09-21 12:53PM EDT2023-12-156.000.000.000.00-100.78%
ON240119P000900002023-09-21 11:13AM EDT2024-01-196.950.000.000.00-800.39%
ON240315P000900002023-09-21 1:34PM EDT2024-03-158.650.000.000.00-300.39%
ON240419P000900002023-08-23 9:43AM EDT2024-04-1910.250.000.000.00-200.39%
ON240621P000900002023-08-25 10:55AM EDT2024-06-2112.100.000.000.00-2200.39%
ON240719P000900002023-09-15 11:52AM EDT2024-07-1910.600.000.000.00-100.39%
ON250117P000900002023-09-18 9:30AM EDT2025-01-1714.140.000.000.00-100.20%