ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230609C000450002023-06-02 9:31AM EDT45.0044.1545.2045.600.00-10506.64%
ON230609C000550002023-06-07 3:54PM EDT55.0034.3535.3035.600.00-11386.72%
ON230609C000600002023-05-16 2:54PM EDT60.0024.2030.1530.450.00-126294.92%
ON230609C000620002023-05-31 12:47PM EDT62.0021.6528.2528.650.00-12305.47%
ON230609C000630002023-05-19 11:55AM EDT63.0021.2527.2527.550.00-11285.55%
ON230609C000640002023-05-31 9:56AM EDT64.0019.7526.1526.500.00--1260.16%
ON230609C000650002023-06-02 11:21AM EDT65.0021.9325.3025.600.00-22273.05%
ON230609C000660002023-06-06 9:48AM EDT66.0022.0024.2024.500.00-10244.92%
ON230609C000680002023-05-24 9:36AM EDT68.0012.8022.2022.550.00-13229.69%
ON230609C000690002023-06-06 9:31AM EDT69.0016.7521.2521.450.00-22215.63%
ON230609C000700002023-06-05 3:45PM EDT70.0015.5420.3020.650.00-724224.61%
ON230609C000710002023-06-06 9:31AM EDT71.0014.7019.3019.450.00-15200.20%
ON230609C000720002023-06-06 2:40PM EDT72.0015.9918.4018.600.00-37207.42%
ON230609C000730002023-06-01 10:33AM EDT73.0011.9017.2517.450.00-117177.34%
ON230609C000740002023-06-07 12:45PM EDT74.0017.1516.3016.450.00-510171.48%
ON230609C000750002023-06-06 2:41PM EDT75.0013.0315.3515.500.00-315168.36%
ON230609C000760002023-06-08 9:40AM EDT76.0013.5014.3514.45+1.85+15.88%33155.86%
ON230609C000770002023-06-02 9:58AM EDT77.009.9013.3513.500.00-2024149.22%
ON230609C000780002023-06-07 1:21PM EDT78.0012.0012.3512.650.00-128147.27%
ON230609C000790002023-06-07 10:32AM EDT79.0012.2611.3011.550.00-131130.08%
ON230609C000800002023-06-07 11:54AM EDT80.009.7510.3010.45-2.40-19.75%1160115.43%
ON230609C000810002023-06-07 11:29AM EDT81.008.929.359.50-1.86-17.25%272110.74%
ON230609C000820002023-06-08 12:08PM EDT82.008.178.408.55+0.30+3.81%120216105.47%
ON230609C000830002023-06-08 12:13PM EDT83.007.207.307.45-0.72-9.09%423287.30%
ON230609C000840002023-06-06 1:11PM EDT84.006.576.306.55+2.40+57.55%1712481.64%
ON230609C000850002023-06-08 11:55AM EDT85.005.005.405.45+0.05+1.01%334671.68%
ON230609C000860002023-06-08 12:33PM EDT86.004.354.404.55+0.20+4.82%417664.75%
ON230609C000870002023-06-08 1:13PM EDT87.003.453.403.55+0.77+28.73%1232754.00%
ON230609C000880002023-06-08 12:44PM EDT88.002.512.462.60+0.75+42.61%1685648.73%
ON230609C000890002023-06-08 1:08PM EDT89.001.801.691.82+0.47+35.34%6935144.87%
ON230609C000900002023-06-08 12:55PM EDT90.001.201.061.16-0.04-3.23%14989841.60%
ON230609C000910002023-06-08 1:15PM EDT91.000.630.570.64+0.07+12.50%19189538.38%
ON230609C000920002023-06-08 12:47PM EDT92.000.350.300.35+0.06+20.69%6552138.38%
ON230609C000930002023-06-08 11:30AM EDT93.000.200.160.21-0.12-37.50%2519840.82%
ON230609C000940002023-06-08 12:46PM EDT94.000.110.100.12-0.02-15.38%715742.58%
ON230609C000950002023-06-08 12:18PM EDT95.000.080.070.08-0.01-11.11%3144345.70%
ON230609C000960002023-06-08 10:32AM EDT96.000.040.050.06-0.03-42.86%34149.81%
ON230609C000970002023-06-07 12:08PM EDT97.000.150.040.050.00-11512153.52%
ON230609C000980002023-06-08 10:15AM EDT98.000.030.030.04-0.06-66.67%11957.03%
ON230609C000990002023-06-07 1:16PM EDT99.000.060.020.030.00-4659.77%
ON230609C001000002023-06-08 9:41AM EDT100.000.020.020.02-0.03-60.00%12563.28%
ON230609C001010002023-06-02 2:42PM EDT101.000.060.010.030.00-1168.75%
ON230609C001030002023-06-02 9:47AM EDT103.000.110.000.020.00-2271.88%
ON230609C001050002023-06-07 1:27PM EDT105.000.020.000.020.00-412181.25%
ON230609C001100002023-06-07 11:28AM EDT110.000.010.000.020.00-15103.13%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230609P000550002023-05-30 10:02AM EDT55.000.030.000.030.00-23250.00%
ON230609P000600002023-06-01 12:11PM EDT60.000.010.000.030.00-13209.38%
ON230609P000610002023-05-18 3:44PM EDT61.000.060.000.030.00-411200.00%
ON230609P000620002023-06-06 9:38AM EDT62.000.040.000.030.00-22193.75%
ON230609P000630002023-06-01 11:14AM EDT63.000.030.000.030.00--10184.38%
ON230609P000640002023-06-07 2:53PM EDT64.000.010.000.030.00-12,858178.13%
ON230609P000650002023-05-31 12:09PM EDT65.000.030.000.010.00-36153.13%
ON230609P000660002023-06-01 12:11PM EDT66.000.010.000.030.00-788162.50%
ON230609P000670002023-06-07 2:53PM EDT67.000.030.000.030.00-17156.25%
ON230609P000680002023-06-01 12:11PM EDT68.000.040.000.030.00-725150.00%
ON230609P000690002023-05-26 10:01AM EDT69.000.060.000.030.00-58142.19%
ON230609P000700002023-06-05 9:30AM EDT70.000.030.000.010.00-322118.75%
ON230609P000710002023-05-30 10:20AM EDT71.000.070.000.010.00-24112.50%
ON230609P000720002023-06-02 11:57AM EDT72.000.020.000.010.00-1844106.25%
ON230609P000730002023-06-05 9:43AM EDT73.000.030.000.010.00-431103.13%
ON230609P000740002023-06-02 11:57AM EDT74.000.040.000.010.00-92796.88%
ON230609P000750002023-06-07 3:41PM EDT75.000.020.000.030.00-211101.56%
ON230609P000760002023-06-06 9:40AM EDT76.000.020.000.020.00-16690.63%
ON230609P000770002023-06-08 12:48PM EDT77.000.010.000.02-0.02-66.67%13284.38%
ON230609P000780002023-06-08 12:50PM EDT78.000.020.000.02-0.01-33.33%54644978.13%
ON230609P000790002023-06-08 10:25AM EDT79.000.020.010.02-0.01-33.33%13318875.78%
ON230609P000800002023-06-07 1:21PM EDT80.000.030.010.020.00-11,27268.75%
ON230609P000810002023-06-08 9:50AM EDT81.000.030.010.020.00-114962.50%
ON230609P000820002023-06-08 10:44AM EDT82.000.020.000.02-0.01-33.33%840553.13%
ON230609P000830002023-06-08 12:46PM EDT83.000.020.000.02-0.01-33.33%925552.34%
ON230609P000840002023-06-08 1:09PM EDT84.000.020.020.03-0.04-66.67%10953048.44%
ON230609P000850002023-06-08 12:48PM EDT85.000.030.010.03-0.06-66.67%433841.41%
ON230609P000860002023-06-08 12:46PM EDT86.000.040.030.03-0.10-71.43%1117234.38%
ON230609P000870002023-06-08 12:43PM EDT87.000.080.050.06-0.19-70.37%10116031.45%
ON230609P000880002023-06-08 1:05PM EDT88.000.140.110.15-0.32-69.57%8324630.27%
ON230609P000890002023-06-08 12:44PM EDT89.000.360.300.34-0.35-49.30%7911829.10%
ON230609P000900002023-06-08 1:15PM EDT90.000.650.640.70-0.81-55.48%10028528.22%
ON230609P000910002023-06-08 1:15PM EDT91.001.191.171.26-0.83-41.09%1016227.15%
ON230609P000920002023-06-07 12:57PM EDT92.001.871.811.930.00-23121118.56%
ON230609P000930002023-06-07 1:06PM EDT93.002.712.682.830.00-1390.00%
ON230609P000950002023-06-08 11:27AM EDT95.005.104.604.75-0.80-13.56%130.00%
ON230609P000960002023-06-08 12:02PM EDT96.006.105.505.75+1.00+19.61%130.00%
ON230609P000970002023-06-07 10:09AM EDT97.006.056.606.750.00-440.00%
ON230609P001000002023-06-07 10:32AM EDT100.008.859.559.650.00-100.00%
ON230609P001020002023-06-07 3:55PM EDT102.0012.8511.5011.800.00-200.00%
ON230609P001050002023-06-07 12:00PM EDT105.0013.2014.4514.750.00-300.00%
ON230609P001100002023-06-05 10:21AM EDT110.0024.1019.4519.700.00-100.00%