Deutsche Märkte öffnen in 7 Stunden 43 Minuten

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,93-1,54 (-2,39%)
Börsenschluss: 04:00PM EDT
62,90 -0,03 (-0,05%)
Nachbörse: 07:02PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240419C000950002024-04-16 9:38AM EDT2024-04-190.190.000.010.00-71,691187.50%
ON240426C000950002024-03-18 9:59AM EDT2024-04-260.320.001.270.00-117175.98%
ON240510C000950002024-04-10 10:10AM EDT2024-05-100.260.010.750.00-5598.63%
ON240517C000950002024-04-11 2:40PM EDT2024-05-170.240.020.340.00-636475.29%
ON240621C000950002024-04-18 3:00PM EDT2024-06-210.170.160.20-0.10-37.04%111,47751.17%
ON240719C000950002024-04-18 12:52PM EDT2024-07-190.350.320.36-0.09-20.45%274948.54%
ON240920C000950002024-04-18 2:59PM EDT2024-09-200.990.951.06-0.30-23.26%1079547.93%
ON241018C000950002024-04-04 10:10AM EDT2024-10-183.201.111.390.00-13747.53%
ON241220C000950002024-04-18 9:56AM EDT2024-12-202.262.132.29-0.41-15.36%97947.84%
ON250117C000950002024-04-17 2:41PM EDT2025-01-172.702.532.66-0.35-11.48%12,79547.71%
ON250620C000950002024-04-16 10:47AM EDT2025-06-205.004.654.95-0.55-9.91%135848.57%
ON260116C000950002024-04-18 12:42PM EDT2026-01-167.606.458.05-0.51-6.29%113349.92%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON240419P000950002024-03-05 10:30AM EDT2024-04-1916.6622.6023.950.00-120.00%
ON240517P000950002024-03-12 11:34AM EDT2024-05-1714.9524.4025.300.00--10.00%
ON240621P000950002024-03-15 11:38AM EDT2024-06-2120.5527.4029.700.00-963640.00%
ON240719P000950002024-03-13 1:11PM EDT2024-07-1916.9027.8530.600.00-1600.00%
ON240920P000950002024-03-06 4:16PM EDT2024-09-2019.9926.2528.000.00-210.00%
ON250117P000950002024-04-17 11:37AM EDT2025-01-1731.3031.7033.950.00-520442.59%
ON250620P000950002024-02-15 2:16PM EDT2025-06-2021.3023.9525.500.00-841840.00%
ON260116P000950002024-04-02 10:47AM EDT2026-01-1629.1533.7535.650.00-15034.95%