ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609C00045000 | 2023-06-02 9:31AM EDT | 45.00 | 44.15 | 45.20 | 45.60 | 0.00 | - | 1 | 0 | 506.64% |
| ON230609C00055000 | 2023-06-07 3:54PM EDT | 55.00 | 34.35 | 35.30 | 35.60 | 0.00 | - | 1 | 1 | 386.72% |
| ON230609C00060000 | 2023-05-16 2:54PM EDT | 60.00 | 24.20 | 30.15 | 30.45 | 0.00 | - | 1 | 26 | 294.92% |
| ON230609C00062000 | 2023-05-31 12:47PM EDT | 62.00 | 21.65 | 28.25 | 28.65 | 0.00 | - | 1 | 2 | 305.47% |
| ON230609C00063000 | 2023-05-19 11:55AM EDT | 63.00 | 21.25 | 27.25 | 27.55 | 0.00 | - | 1 | 1 | 285.55% |
| ON230609C00064000 | 2023-05-31 9:56AM EDT | 64.00 | 19.75 | 26.15 | 26.50 | 0.00 | - | - | 1 | 260.16% |
| ON230609C00065000 | 2023-06-02 11:21AM EDT | 65.00 | 21.93 | 25.30 | 25.60 | 0.00 | - | 2 | 2 | 273.05% |
| ON230609C00066000 | 2023-06-06 9:48AM EDT | 66.00 | 22.00 | 24.20 | 24.50 | 0.00 | - | 1 | 0 | 244.92% |
| ON230609C00068000 | 2023-05-24 9:36AM EDT | 68.00 | 12.80 | 22.20 | 22.55 | 0.00 | - | 1 | 3 | 229.69% |
| ON230609C00069000 | 2023-06-06 9:31AM EDT | 69.00 | 16.75 | 21.25 | 21.45 | 0.00 | - | 2 | 2 | 215.63% |
| ON230609C00070000 | 2023-06-05 3:45PM EDT | 70.00 | 15.54 | 20.30 | 20.65 | 0.00 | - | 7 | 24 | 224.61% |
| ON230609C00071000 | 2023-06-06 9:31AM EDT | 71.00 | 14.70 | 19.30 | 19.45 | 0.00 | - | 1 | 5 | 200.20% |
| ON230609C00072000 | 2023-06-06 2:40PM EDT | 72.00 | 15.99 | 18.40 | 18.60 | 0.00 | - | 3 | 7 | 207.42% |
| ON230609C00073000 | 2023-06-01 10:33AM EDT | 73.00 | 11.90 | 17.25 | 17.45 | 0.00 | - | 1 | 17 | 177.34% |
| ON230609C00074000 | 2023-06-07 12:45PM EDT | 74.00 | 17.15 | 16.30 | 16.45 | 0.00 | - | 5 | 10 | 171.48% |
| ON230609C00075000 | 2023-06-06 2:41PM EDT | 75.00 | 13.03 | 15.35 | 15.50 | 0.00 | - | 3 | 15 | 168.36% |
| ON230609C00076000 | 2023-06-08 9:40AM EDT | 76.00 | 13.50 | 14.35 | 14.45 | +1.85 | +15.88% | 3 | 3 | 155.86% |
| ON230609C00077000 | 2023-06-02 9:58AM EDT | 77.00 | 9.90 | 13.35 | 13.50 | 0.00 | - | 20 | 24 | 149.22% |
| ON230609C00078000 | 2023-06-07 1:21PM EDT | 78.00 | 12.00 | 12.35 | 12.65 | 0.00 | - | 1 | 28 | 147.27% |
| ON230609C00079000 | 2023-06-07 10:32AM EDT | 79.00 | 12.26 | 11.30 | 11.55 | 0.00 | - | 1 | 31 | 130.08% |
| ON230609C00080000 | 2023-06-07 11:54AM EDT | 80.00 | 9.75 | 10.30 | 10.45 | -2.40 | -19.75% | 1 | 160 | 115.43% |
| ON230609C00081000 | 2023-06-07 11:29AM EDT | 81.00 | 8.92 | 9.35 | 9.50 | -1.86 | -17.25% | 2 | 72 | 110.74% |
| ON230609C00082000 | 2023-06-08 12:08PM EDT | 82.00 | 8.17 | 8.40 | 8.55 | +0.30 | +3.81% | 120 | 216 | 105.47% |
| ON230609C00083000 | 2023-06-08 12:13PM EDT | 83.00 | 7.20 | 7.30 | 7.45 | -0.72 | -9.09% | 4 | 232 | 87.30% |
| ON230609C00084000 | 2023-06-06 1:11PM EDT | 84.00 | 6.57 | 6.30 | 6.55 | +2.40 | +57.55% | 17 | 124 | 81.64% |
| ON230609C00085000 | 2023-06-08 11:55AM EDT | 85.00 | 5.00 | 5.40 | 5.45 | +0.05 | +1.01% | 3 | 346 | 71.68% |
| ON230609C00086000 | 2023-06-08 12:33PM EDT | 86.00 | 4.35 | 4.40 | 4.55 | +0.20 | +4.82% | 4 | 176 | 64.75% |
| ON230609C00087000 | 2023-06-08 1:13PM EDT | 87.00 | 3.45 | 3.40 | 3.55 | +0.77 | +28.73% | 12 | 327 | 54.00% |
| ON230609C00088000 | 2023-06-08 12:44PM EDT | 88.00 | 2.51 | 2.46 | 2.60 | +0.75 | +42.61% | 16 | 856 | 48.73% |
| ON230609C00089000 | 2023-06-08 1:08PM EDT | 89.00 | 1.80 | 1.69 | 1.82 | +0.47 | +35.34% | 69 | 351 | 44.87% |
| ON230609C00090000 | 2023-06-08 12:55PM EDT | 90.00 | 1.20 | 1.06 | 1.16 | -0.04 | -3.23% | 149 | 898 | 41.60% |
| ON230609C00091000 | 2023-06-08 1:15PM EDT | 91.00 | 0.63 | 0.57 | 0.64 | +0.07 | +12.50% | 191 | 895 | 38.38% |
| ON230609C00092000 | 2023-06-08 12:47PM EDT | 92.00 | 0.35 | 0.30 | 0.35 | +0.06 | +20.69% | 65 | 521 | 38.38% |
| ON230609C00093000 | 2023-06-08 11:30AM EDT | 93.00 | 0.20 | 0.16 | 0.21 | -0.12 | -37.50% | 25 | 198 | 40.82% |
| ON230609C00094000 | 2023-06-08 12:46PM EDT | 94.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 7 | 157 | 42.58% |
| ON230609C00095000 | 2023-06-08 12:18PM EDT | 95.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 31 | 443 | 45.70% |
| ON230609C00096000 | 2023-06-08 10:32AM EDT | 96.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 3 | 41 | 49.81% |
| ON230609C00097000 | 2023-06-07 12:08PM EDT | 97.00 | 0.15 | 0.04 | 0.05 | 0.00 | - | 115 | 121 | 53.52% |
| ON230609C00098000 | 2023-06-08 10:15AM EDT | 98.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1 | 19 | 57.03% |
| ON230609C00099000 | 2023-06-07 1:16PM EDT | 99.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 6 | 59.77% |
| ON230609C00100000 | 2023-06-08 9:41AM EDT | 100.00 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 1 | 25 | 63.28% |
| ON230609C00101000 | 2023-06-02 2:42PM EDT | 101.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 68.75% |
| ON230609C00103000 | 2023-06-02 9:47AM EDT | 103.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 71.88% |
| ON230609C00105000 | 2023-06-07 1:27PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 121 | 81.25% |
| ON230609C00110000 | 2023-06-07 11:28AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 103.13% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609P00055000 | 2023-05-30 10:02AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 250.00% |
| ON230609P00060000 | 2023-06-01 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 209.38% |
| ON230609P00061000 | 2023-05-18 3:44PM EDT | 61.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 200.00% |
| ON230609P00062000 | 2023-06-06 9:38AM EDT | 62.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 193.75% |
| ON230609P00063000 | 2023-06-01 11:14AM EDT | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 184.38% |
| ON230609P00064000 | 2023-06-07 2:53PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,858 | 178.13% |
| ON230609P00065000 | 2023-05-31 12:09PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 153.13% |
| ON230609P00066000 | 2023-06-01 12:11PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 88 | 162.50% |
| ON230609P00067000 | 2023-06-07 2:53PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 156.25% |
| ON230609P00068000 | 2023-06-01 12:11PM EDT | 68.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 25 | 150.00% |
| ON230609P00069000 | 2023-05-26 10:01AM EDT | 69.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 142.19% |
| ON230609P00070000 | 2023-06-05 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 118.75% |
| ON230609P00071000 | 2023-05-30 10:20AM EDT | 71.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 112.50% |
| ON230609P00072000 | 2023-06-02 11:57AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 44 | 106.25% |
| ON230609P00073000 | 2023-06-05 9:43AM EDT | 73.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 31 | 103.13% |
| ON230609P00074000 | 2023-06-02 11:57AM EDT | 74.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 27 | 96.88% |
| ON230609P00075000 | 2023-06-07 3:41PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 101.56% |
| ON230609P00076000 | 2023-06-06 9:40AM EDT | 76.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 90.63% |
| ON230609P00077000 | 2023-06-08 12:48PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 32 | 84.38% |
| ON230609P00078000 | 2023-06-08 12:50PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 546 | 449 | 78.13% |
| ON230609P00079000 | 2023-06-08 10:25AM EDT | 79.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 133 | 188 | 75.78% |
| ON230609P00080000 | 2023-06-07 1:21PM EDT | 80.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,272 | 68.75% |
| ON230609P00081000 | 2023-06-08 9:50AM EDT | 81.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 149 | 62.50% |
| ON230609P00082000 | 2023-06-08 10:44AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 405 | 53.13% |
| ON230609P00083000 | 2023-06-08 12:46PM EDT | 83.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 9 | 255 | 52.34% |
| ON230609P00084000 | 2023-06-08 1:09PM EDT | 84.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 109 | 530 | 48.44% |
| ON230609P00085000 | 2023-06-08 12:48PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 4 | 338 | 41.41% |
| ON230609P00086000 | 2023-06-08 12:46PM EDT | 86.00 | 0.04 | 0.03 | 0.03 | -0.10 | -71.43% | 11 | 172 | 34.38% |
| ON230609P00087000 | 2023-06-08 12:43PM EDT | 87.00 | 0.08 | 0.05 | 0.06 | -0.19 | -70.37% | 101 | 160 | 31.45% |
| ON230609P00088000 | 2023-06-08 1:05PM EDT | 88.00 | 0.14 | 0.11 | 0.15 | -0.32 | -69.57% | 83 | 246 | 30.27% |
| ON230609P00089000 | 2023-06-08 12:44PM EDT | 89.00 | 0.36 | 0.30 | 0.34 | -0.35 | -49.30% | 79 | 118 | 29.10% |
| ON230609P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 0.65 | 0.64 | 0.70 | -0.81 | -55.48% | 100 | 285 | 28.22% |
| ON230609P00091000 | 2023-06-08 1:15PM EDT | 91.00 | 1.19 | 1.17 | 1.26 | -0.83 | -41.09% | 10 | 162 | 27.15% |
| ON230609P00092000 | 2023-06-07 12:57PM EDT | 92.00 | 1.87 | 1.81 | 1.93 | 0.00 | - | 231 | 211 | 18.56% |
| ON230609P00093000 | 2023-06-07 1:06PM EDT | 93.00 | 2.71 | 2.68 | 2.83 | 0.00 | - | 13 | 9 | 0.00% |
| ON230609P00095000 | 2023-06-08 11:27AM EDT | 95.00 | 5.10 | 4.60 | 4.75 | -0.80 | -13.56% | 1 | 3 | 0.00% |
| ON230609P00096000 | 2023-06-08 12:02PM EDT | 96.00 | 6.10 | 5.50 | 5.75 | +1.00 | +19.61% | 1 | 3 | 0.00% |
| ON230609P00097000 | 2023-06-07 10:09AM EDT | 97.00 | 6.05 | 6.60 | 6.75 | 0.00 | - | 4 | 4 | 0.00% |
| ON230609P00100000 | 2023-06-07 10:32AM EDT | 100.00 | 8.85 | 9.55 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609P00102000 | 2023-06-07 3:55PM EDT | 102.00 | 12.85 | 11.50 | 11.80 | 0.00 | - | 2 | 0 | 0.00% |
| ON230609P00105000 | 2023-06-07 12:00PM EDT | 105.00 | 13.20 | 14.45 | 14.75 | 0.00 | - | 3 | 0 | 0.00% |
| ON230609P00110000 | 2023-06-05 10:21AM EDT | 110.00 | 24.10 | 19.45 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
