ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230915C00030000 | 2023-03-30 2:55PM EDT | 30.00 | 52.66 | 42.15 | 43.05 | 0.00 | - | 20 | 21 | 0.00% |
| ON230915C00035000 | 2022-10-21 12:47PM EDT | 35.00 | 33.30 | 40.00 | 40.50 | 0.00 | - | 1 | 3 | 0.00% |
| ON230915C00040000 | 2023-05-03 11:45AM EDT | 40.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ON230915C00045000 | 2023-05-12 9:39AM EDT | 45.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230915C00050000 | 2023-05-30 3:56PM EDT | 50.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230915C00055000 | 2023-05-25 1:16PM EDT | 55.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON230915C00060000 | 2023-05-19 3:34PM EDT | 60.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON230915C00065000 | 2023-05-26 9:35AM EDT | 65.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230915C00070000 | 2023-05-24 11:53AM EDT | 70.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230915C00075000 | 2023-05-30 3:50PM EDT | 75.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ON230915C00080000 | 2023-05-30 2:13PM EDT | 80.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ON230915C00085000 | 2023-05-30 1:44PM EDT | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| ON230915C00090000 | 2023-05-30 3:35PM EDT | 90.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 3.13% |
| ON230915C00095000 | 2023-05-30 3:49PM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 6.25% |
| ON230915C00100000 | 2023-05-30 3:54PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| ON230915C00105000 | 2023-05-30 12:17PM EDT | 105.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ON230915C00110000 | 2023-05-30 1:21PM EDT | 110.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ON230915C00115000 | 2023-05-22 11:23AM EDT | 115.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON230915C00120000 | 2023-05-30 3:48PM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| ON230915C00125000 | 2023-05-30 10:02AM EDT | 125.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230915P00030000 | 2023-05-25 2:12PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230915P00035000 | 2023-05-26 9:44AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ON230915P00040000 | 2023-05-16 11:10AM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ON230915P00045000 | 2023-05-18 2:54PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON230915P00050000 | 2023-05-22 12:27PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON230915P00055000 | 2023-05-26 10:25AM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ON230915P00060000 | 2023-05-30 3:56PM EDT | 60.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ON230915P00065000 | 2023-05-30 3:37PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ON230915P00070000 | 2023-05-30 11:08AM EDT | 70.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ON230915P00075000 | 2023-05-30 3:28PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ON230915P00080000 | 2023-05-30 2:50PM EDT | 80.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| ON230915P00085000 | 2023-05-30 2:56PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ON230915P00090000 | 2023-05-30 3:49PM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ON230915P00095000 | 2023-05-30 3:49PM EDT | 95.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230915P00100000 | 2023-05-17 2:06PM EDT | 100.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230915P00105000 | 2023-05-30 10:49AM EDT | 105.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON230915P00110000 | 2023-02-07 4:08PM EDT | 110.00 | 26.88 | 29.30 | 29.95 | 0.00 | - | 2 | 1 | 60.23% |
| ON230915P00115000 | 2023-02-13 4:19PM EDT | 115.00 | 31.95 | 36.80 | 38.15 | 0.00 | - | - | 2 | 84.00% |
