Deutsche Märkte geschlossen

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,17+0,17 (+0,23%)
Börsenschluss: 04:00PM EDT
73,00 -0,17 (-0,23%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240531C000900002024-05-15 9:41AM EDT2024-05-310.100.000.080.00-11450.39%
ON240621C000900002024-05-17 3:23PM EDT2024-06-210.130.100.16+0.01+8.33%62,53638.97%
ON240719C000900002024-05-17 3:25PM EDT2024-07-190.420.370.45+0.01+2.44%11299536.08%
ON240920C000900002024-05-17 3:40PM EDT2024-09-202.071.932.04-0.07-3.27%3453840.66%
ON241018C000900002024-05-15 10:30AM EDT2024-10-182.702.512.630.00-122040.75%
ON241220C000900002024-05-17 11:09AM EDT2024-12-204.604.254.35+0.02+0.44%1627243.20%
ON250117C000900002024-05-15 2:07PM EDT2025-01-175.454.805.000.00-1061543.63%
ON250620C000900002024-05-17 11:56AM EDT2025-06-208.558.258.45-0.50-5.52%30059345.98%
ON260116C000900002024-05-15 12:40PM EDT2026-01-1613.2511.6512.400.00-21,44147.75%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240621P000900002024-04-23 3:03PM EDT2024-06-2128.4415.7518.000.00-2063.97%
ON240719P000900002024-03-12 2:49PM EDT2024-07-1913.0019.4021.900.00-3428875.71%
ON240920P000900002024-05-02 10:15AM EDT2024-09-2021.3017.5018.000.00-13333.37%
ON241018P000900002024-05-17 2:54PM EDT2024-10-1818.0016.8519.00-3.55-16.47%14437.68%
ON241220P000900002024-03-26 12:18PM EDT2024-12-2020.3524.8025.750.00-101362.42%
ON250117P000900002024-05-06 2:19PM EDT2025-01-1721.9819.1019.400.00-62,61431.98%
ON250620P000900002024-02-15 1:46PM EDT2025-06-2018.2520.5022.900.00-1636137.94%
ON260116P000900002024-03-19 1:51PM EDT2026-01-1623.5029.2030.950.00-108250.04%