ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230616C00030000 | 2023-05-12 9:30AM EDT | 30.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ON230616C00035000 | 2023-02-24 2:45PM EDT | 35.00 | 41.89 | 42.80 | 43.90 | 0.00 | - | 1 | 16 | 0.00% |
| ON230616C00040000 | 2023-05-18 10:49AM EDT | 40.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00045000 | 2023-05-02 9:39AM EDT | 45.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ON230616C00050000 | 2023-04-27 11:51AM EDT | 50.00 | 19.05 | 36.35 | 37.05 | 0.00 | - | 1 | 14 | 239.94% |
| ON230616C00055000 | 2023-05-25 11:05AM EDT | 55.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00060000 | 2023-05-26 2:57PM EDT | 60.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 5 | 320 | 0.00% |
| ON230616C00065000 | 2023-05-30 1:49PM EDT | 65.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| ON230616C00070000 | 2023-05-30 10:04AM EDT | 70.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 787 | 0.00% |
| ON230616C00072000 | 2023-05-30 3:59PM EDT | 72.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ON230616C00073000 | 2023-05-26 10:02AM EDT | 73.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ON230616C00075000 | 2023-05-30 2:13PM EDT | 75.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 33 | 773 | 0.00% |
| ON230616C00076000 | 2023-05-26 12:56PM EDT | 76.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ON230616C00077000 | 2023-05-26 10:15AM EDT | 77.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ON230616C00078000 | 2023-05-30 12:40PM EDT | 78.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON230616C00079000 | 2023-05-30 9:30AM EDT | 79.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 18 | 131 | 0.00% |
| ON230616C00080000 | 2023-05-30 2:51PM EDT | 80.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,449 | 0.00% |
| ON230616C00081000 | 2023-05-26 3:50PM EDT | 81.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 39 | 92 | 0.00% |
| ON230616C00082000 | 2023-05-30 1:26PM EDT | 82.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 34 | 91 | 0.00% |
| ON230616C00083000 | 2023-05-30 3:59PM EDT | 83.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 68 | 51 | 0.00% |
| ON230616C00084000 | 2023-05-30 2:59PM EDT | 84.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 26 | 200 | 0.10% |
| ON230616C00085000 | 2023-05-30 3:58PM EDT | 85.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 498 | 2,490 | 1.56% |
| ON230616C00086000 | 2023-05-30 2:59PM EDT | 86.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 165 | 478 | 3.13% |
| ON230616C00087000 | 2023-05-30 3:49PM EDT | 87.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 38 | 279 | 3.13% |
| ON230616C00088000 | 2023-05-30 2:42PM EDT | 88.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 56 | 66 | 6.25% |
| ON230616C00089000 | 2023-05-30 2:37PM EDT | 89.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 42 | 19 | 6.25% |
| ON230616C00090000 | 2023-05-30 3:55PM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 6.25% |
| ON230616C00091000 | 2023-05-30 3:40PM EDT | 91.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 12.50% |
| ON230616C00092000 | 2023-05-30 11:25AM EDT | 92.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 12.50% |
| ON230616C00093000 | 2023-05-30 1:54PM EDT | 93.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 12.50% |
| ON230616C00094000 | 2023-05-30 12:00PM EDT | 94.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 150 | 114 | 12.50% |
| ON230616C00095000 | 2023-05-30 2:28PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 73 | 1,815 | 12.50% |
| ON230616C00096000 | 2023-05-30 1:05PM EDT | 96.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 181 | 198 | 12.50% |
| ON230616C00100000 | 2023-05-30 1:54PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 56 | 534 | 25.00% |
| ON230616C00105000 | 2023-05-30 1:28PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 1,138 | 25.00% |
| ON230616C00110000 | 2023-05-19 2:35PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 574 | 25.00% |
| ON230616C00115000 | 2023-04-28 10:22AM EDT | 115.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 161 | 66.41% |
| ON230616C00120000 | 2023-04-06 9:47AM EDT | 120.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 3 | 26 | 73.05% |
| ON230616C00125000 | 2023-05-25 2:13PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230616P00030000 | 2023-05-01 10:14AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ON230616P00035000 | 2023-05-01 10:15AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| ON230616P00040000 | 2023-05-30 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| ON230616P00045000 | 2023-05-24 3:45PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 50.00% |
| ON230616P00050000 | 2023-05-26 1:02PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 1,465 | 50.00% |
| ON230616P00055000 | 2023-05-26 1:41PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 416 | 50.00% |
| ON230616P00060000 | 2023-05-30 1:28PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 2,597 | 25.00% |
| ON230616P00065000 | 2023-05-30 2:29PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 1,820 | 25.00% |
| ON230616P00070000 | 2023-05-30 2:58PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 4,537 | 25.00% |
| ON230616P00072000 | 2023-05-26 9:35AM EDT | 72.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| ON230616P00073000 | 2023-05-30 2:29PM EDT | 73.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| ON230616P00074000 | 2023-05-26 10:47AM EDT | 74.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| ON230616P00075000 | 2023-05-30 2:28PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 39 | 3,439 | 12.50% |
| ON230616P00076000 | 2023-05-30 3:32PM EDT | 76.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 12.50% |
| ON230616P00077000 | 2023-05-30 12:14PM EDT | 77.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 12.50% |
| ON230616P00078000 | 2023-05-30 1:46PM EDT | 78.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 6.25% |
| ON230616P00079000 | 2023-05-30 2:11PM EDT | 79.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 6.25% |
| ON230616P00080000 | 2023-05-30 3:54PM EDT | 80.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 96 | 1,637 | 6.25% |
| ON230616P00081000 | 2023-05-30 11:19AM EDT | 81.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 56 | 177 | 3.13% |
| ON230616P00082000 | 2023-05-30 3:47PM EDT | 82.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 43 | 214 | 3.13% |
| ON230616P00083000 | 2023-05-30 3:54PM EDT | 83.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 1.56% |
| ON230616P00084000 | 2023-05-30 3:33PM EDT | 84.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 90 | 130 | 0.00% |
| ON230616P00085000 | 2023-05-30 2:19PM EDT | 85.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 98 | 772 | 0.00% |
| ON230616P00086000 | 2023-05-30 3:53PM EDT | 86.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 0.00% |
| ON230616P00087000 | 2023-05-30 10:29AM EDT | 87.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ON230616P00088000 | 2023-05-30 11:17AM EDT | 88.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| ON230616P00089000 | 2023-05-26 11:45AM EDT | 89.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ON230616P00090000 | 2023-05-26 11:20AM EDT | 90.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| ON230616P00091000 | 2023-05-30 2:01PM EDT | 91.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 0.00% |
| ON230616P00092000 | 2023-05-26 10:02AM EDT | 92.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ON230616P00094000 | 2023-05-30 1:28PM EDT | 94.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616P00095000 | 2023-05-30 11:40AM EDT | 95.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 50 | 261 | 0.00% |
| ON230616P00096000 | 2023-05-26 10:37AM EDT | 96.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON230616P00100000 | 2023-05-26 9:31AM EDT | 100.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON230616P00105000 | 2023-05-26 12:53PM EDT | 105.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230616P00110000 | 2023-04-17 11:38AM EDT | 110.00 | 32.85 | 24.10 | 24.75 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616P00115000 | 2023-02-03 1:53PM EDT | 115.00 | 33.10 | 35.70 | 36.35 | 0.00 | - | 13 | 0 | 188.79% |
| ON230616P00120000 | 2023-02-21 1:55PM EDT | 120.00 | 39.75 | 39.80 | 40.40 | 0.00 | - | 1 | 0 | 185.91% |
