ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230721C00035000 | 2023-01-10 10:53AM EDT | 35.00 | 28.75 | 52.15 | 53.05 | 0.00 | - | - | 2 | 229.83% |
| ON230721C00045000 | 2023-03-23 12:47PM EDT | 45.00 | 37.77 | 29.50 | 29.85 | 0.00 | - | 7 | 12 | 0.00% |
| ON230721C00050000 | 2023-05-19 2:23PM EDT | 50.00 | 34.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230721C00055000 | 2023-05-16 3:08PM EDT | 55.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 80 | 86 | 0.00% |
| ON230721C00060000 | 2023-05-30 11:19AM EDT | 60.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| ON230721C00065000 | 2023-05-30 9:30AM EDT | 65.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,345 | 0.00% |
| ON230721C00070000 | 2023-05-30 3:29PM EDT | 70.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON230721C00075000 | 2023-05-30 11:45AM EDT | 75.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 958 | 0.00% |
| ON230721C00080000 | 2023-05-30 1:28PM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 24 | 471 | 0.00% |
| ON230721C00085000 | 2023-05-30 3:50PM EDT | 85.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.78% |
| ON230721C00090000 | 2023-05-30 3:36PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 222 | 1,397 | 6.25% |
| ON230721C00095000 | 2023-05-30 3:48PM EDT | 95.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 553 | 1,029 | 6.25% |
| ON230721C00100000 | 2023-05-30 2:45PM EDT | 100.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 473 | 1,165 | 12.50% |
| ON230721C00105000 | 2023-05-30 3:46PM EDT | 105.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 90 | 661 | 12.50% |
| ON230721C00110000 | 2023-05-30 2:44PM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 12.50% |
| ON230721C00115000 | 2023-05-30 3:00PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 37 | 200 | 12.50% |
| ON230721C00120000 | 2023-05-30 10:46AM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 25.00% |
| ON230721C00125000 | 2023-05-30 3:22PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230721P00035000 | 2023-04-28 3:14PM EDT | 35.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 6 | 7 | 96.88% |
| ON230721P00040000 | 2023-05-30 10:03AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| ON230721P00045000 | 2023-05-26 2:08PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 25.00% |
| ON230721P00050000 | 2023-05-26 2:08PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 25.00% |
| ON230721P00055000 | 2023-05-30 1:09PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 878 | 25.00% |
| ON230721P00060000 | 2023-05-30 3:56PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,837 | 25.00% |
| ON230721P00065000 | 2023-05-30 3:47PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,132 | 12.50% |
| ON230721P00070000 | 2023-05-30 3:35PM EDT | 70.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 40 | 2,920 | 12.50% |
| ON230721P00075000 | 2023-05-30 3:47PM EDT | 75.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 127 | 2,417 | 6.25% |
| ON230721P00080000 | 2023-05-30 3:31PM EDT | 80.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 40 | 647 | 3.13% |
| ON230721P00085000 | 2023-05-30 3:54PM EDT | 85.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 111 | 747 | 0.00% |
| ON230721P00090000 | 2023-05-30 12:39PM EDT | 90.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 14 | 275 | 0.00% |
| ON230721P00095000 | 2023-05-30 3:53PM EDT | 95.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| ON230721P00100000 | 2023-05-30 3:53PM EDT | 100.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| ON230721P00105000 | 2023-05-30 9:32AM EDT | 105.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON230721P00115000 | 2023-05-26 9:31AM EDT | 115.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230721P00120000 | 2023-05-16 2:00PM EDT | 120.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
