ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602C00060000 | 2023-05-24 10:38AM EDT | 60.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON230602C00061000 | 2023-05-17 2:35PM EDT | 61.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230602C00062000 | 2023-05-26 9:31AM EDT | 62.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230602C00064000 | 2023-05-23 1:31PM EDT | 64.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230602C00065000 | 2023-05-26 11:14AM EDT | 65.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230602C00066000 | 2023-05-23 12:58PM EDT | 66.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230602C00067000 | 2023-05-26 11:45AM EDT | 67.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230602C00068000 | 2023-05-26 11:20AM EDT | 68.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON230602C00069000 | 2023-05-26 11:04AM EDT | 69.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230602C00070000 | 2023-05-26 1:11PM EDT | 70.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230602C00071000 | 2023-05-26 9:35AM EDT | 71.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230602C00072000 | 2023-05-25 11:53AM EDT | 72.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230602C00073000 | 2023-05-15 10:08AM EDT | 73.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230602C00074000 | 2023-05-26 3:21PM EDT | 74.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON230602C00075000 | 2023-05-19 10:19AM EDT | 75.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230602C00076000 | 2023-05-26 1:58PM EDT | 76.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230602C00077000 | 2023-05-26 1:58PM EDT | 77.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230602C00078000 | 2023-05-26 3:03PM EDT | 78.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ON230602C00079000 | 2023-05-26 10:52AM EDT | 79.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON230602C00080000 | 2023-05-26 3:49PM EDT | 80.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ON230602C00081000 | 2023-05-26 3:10PM EDT | 81.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ON230602C00082000 | 2023-05-26 3:47PM EDT | 82.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| ON230602C00083000 | 2023-05-26 3:59PM EDT | 83.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| ON230602C00084000 | 2023-05-26 3:52PM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| ON230602C00085000 | 2023-05-26 3:54PM EDT | 85.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| ON230602C00086000 | 2023-05-26 3:57PM EDT | 86.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| ON230602C00087000 | 2023-05-26 3:58PM EDT | 87.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 1.56% |
| ON230602C00088000 | 2023-05-26 3:56PM EDT | 88.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| ON230602C00089000 | 2023-05-26 3:52PM EDT | 89.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| ON230602C00090000 | 2023-05-26 3:56PM EDT | 90.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| ON230602C00091000 | 2023-05-26 3:54PM EDT | 91.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| ON230602C00092000 | 2023-05-26 3:12PM EDT | 92.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ON230602C00093000 | 2023-05-26 3:47PM EDT | 93.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ON230602C00094000 | 2023-05-26 1:43PM EDT | 94.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON230602C00095000 | 2023-05-26 3:48PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,179 | 0 | 25.00% |
| ON230602C00096000 | 2023-05-25 3:28PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ON230602C00097000 | 2023-05-18 9:47AM EDT | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230602C00098000 | 2023-05-26 3:48PM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230602C00100000 | 2023-04-18 3:13PM EDT | 100.00 | 0.33 | 0.01 | 0.23 | 0.00 | - | - | 2 | 77.93% |
| ON230602C00105000 | 2023-05-26 10:08AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602P00045000 | 2023-05-02 10:21AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON230602P00050000 | 2023-05-09 11:53AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230602P00055000 | 2023-05-05 12:43PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230602P00060000 | 2023-05-24 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230602P00062000 | 2023-05-25 10:44AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ON230602P00063000 | 2023-05-01 1:45PM EDT | 63.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230602P00064000 | 2023-05-22 9:30AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON230602P00065000 | 2023-05-25 12:41PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230602P00066000 | 2023-04-28 3:54PM EDT | 66.00 | 1.95 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 115.63% |
| ON230602P00067000 | 2023-05-12 9:55AM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230602P00068000 | 2023-05-26 12:11PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ON230602P00069000 | 2023-05-26 9:40AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230602P00070000 | 2023-05-26 12:12PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230602P00071000 | 2023-05-26 10:27AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230602P00072000 | 2023-05-26 12:29PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230602P00073000 | 2023-05-26 10:58AM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON230602P00074000 | 2023-05-26 12:50PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230602P00075000 | 2023-05-26 3:46PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| ON230602P00076000 | 2023-05-26 2:17PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ON230602P00077000 | 2023-05-26 3:03PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| ON230602P00078000 | 2023-05-26 3:46PM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| ON230602P00079000 | 2023-05-26 3:30PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| ON230602P00080000 | 2023-05-26 3:39PM EDT | 80.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| ON230602P00081000 | 2023-05-26 3:45PM EDT | 81.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ON230602P00082000 | 2023-05-26 3:59PM EDT | 82.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| ON230602P00083000 | 2023-05-26 3:46PM EDT | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ON230602P00084000 | 2023-05-26 3:56PM EDT | 84.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| ON230602P00085000 | 2023-05-26 3:58PM EDT | 85.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| ON230602P00086000 | 2023-05-26 3:36PM EDT | 86.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| ON230602P00087000 | 2023-05-26 3:58PM EDT | 87.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ON230602P00088000 | 2023-05-26 3:55PM EDT | 88.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ON230602P00089000 | 2023-05-26 3:55PM EDT | 89.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON230602P00090000 | 2023-05-26 3:50PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| ON230602P00091000 | 2023-05-26 3:55PM EDT | 91.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ON230602P00092000 | 2023-05-26 11:55AM EDT | 92.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON230602P00093000 | 2023-05-26 9:43AM EDT | 93.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230602P00096000 | 2023-05-26 11:31AM EDT | 96.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230602P00097000 | 2023-05-23 1:34PM EDT | 97.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230602P00098000 | 2023-05-22 1:14PM EDT | 98.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230602P00100000 | 2023-05-26 11:04AM EDT | 100.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
