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 EDT45.0044.150.000.000.00-100.00%
ON230609C000550002023-05-26 9:31AM EDT55.0028.150.000.000.00-100.00%
ON230609C000600002023-05-16 2:54PM EDT60.0024.200.000.000.00-100.00%
ON230609C000620002023-05-31 12:47PM EDT62.0021.650.000.000.00-100.00%
ON230609C000630002023-05-19 11:55AM EDT63.0021.250.000.000.00-100.00%
ON230609C000640002023-05-31 9:56AM EDT64.0019.750.000.000.00--00.00%
ON230609C000650002023-06-02 11:21AM EDT65.0021.930.000.000.00-200.00%
ON230609C000660002023-05-16 10:17AM EDT66.0016.600.000.000.00--00.00%
ON230609C000680002023-05-24 9:36AM EDT68.0012.800.000.000.00-100.00%
ON230609C000690002023-05-25 2:00PM EDT69.0013.400.000.000.00--00.00%
ON230609C000700002023-06-02 3:54PM EDT70.0016.780.000.000.00-3300.00%
ON230609C000710002023-06-02 3:54PM EDT71.0015.800.000.000.00-800.00%
ON230609C000720002023-06-02 11:21AM EDT72.0014.930.000.000.00-100.00%
ON230609C000730002023-06-01 10:33AM EDT73.0011.900.000.000.00-100.00%
ON230609C000740002023-05-26 2:52PM EDT74.0013.250.000.000.00-500.00%
ON230609C000750002023-05-31 3:07PM EDT75.009.180.000.000.00-500.00%
ON230609C000760002023-05-19 12:13PM EDT76.009.200.000.000.00-300.00%
ON230609C000770002023-06-02 9:58AM EDT77.009.900.000.000.00-2000.00%
ON230609C000780002023-06-02 3:52PM EDT78.008.900.000.000.00-1200.00%
ON230609C000790002023-06-01 12:18PM EDT79.008.490.000.000.00-500.00%
ON230609C000800002023-05-26 3:59PM EDT80.007.450.000.000.00-1500.00%
ON230609C000810002023-06-02 2:04PM EDT81.006.600.000.000.00-1000.00%
ON230609C000820002023-06-02 3:51PM EDT82.005.260.000.000.00-12500.00%
ON230609C000830002023-06-02 10:42AM EDT83.004.540.000.000.00-15500.00%
ON230609C000840002023-06-02 10:53AM EDT84.004.080.000.000.00-1000.00%
ON230609C000850002023-06-02 3:46PM EDT85.002.950.000.000.00-4700.00%
ON230609C000860002023-06-02 2:35PM EDT86.002.480.000.000.00-13000.00%
ON230609C000870002023-06-02 3:58PM EDT87.001.750.000.000.00-25400.78%
ON230609C000880002023-06-02 3:11PM EDT88.001.460.000.000.00-10303.13%
ON230609C000890002023-06-02 3:40PM EDT89.001.080.000.000.00-11406.25%
ON230609C000900002023-06-02 3:57PM EDT90.000.780.000.000.00-30206.25%
ON230609C000910002023-06-02 3:59PM EDT91.000.540.000.000.00-28012.50%
ON230609C000920002023-06-02 2:52PM EDT92.000.450.000.000.00-25012.50%
ON230609C000930002023-06-02 3:51PM EDT93.000.310.000.000.00-50012.50%
ON230609C000940002023-06-02 9:39AM EDT94.000.450.000.000.00-1012.50%
ON230609C000950002023-06-02 3:51PM EDT95.000.180.000.000.00-20025.00%
ON230609C000960002023-06-02 2:36PM EDT96.000.170.000.000.00-1025.00%
ON230609C000970002023-06-02 10:28AM EDT97.000.140.000.000.00-2025.00%
ON230609C000980002023-06-02 9:45AM EDT98.000.180.000.000.00-1025.00%
ON230609C000990002023-05-30 9:43AM EDT99.000.410.000.000.00--025.00%
ON230609C001000002023-06-02 2:50PM EDT100.000.070.000.000.00-2025.00%
ON230609C001010002023-06-02 2:42PM EDT101.000.060.000.000.00-1025.00%
ON230609C001030002023-06-02 9:47AM EDT103.000.110.000.000.00-2025.00%
ON230609C001050002023-05-31 9:52AM EDT105.000.070.000.000.00-10050.00%
ON230609C001100002023-06-01 3:26PM EDT110.000.050.000.000.00-1050.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ON230609P000550002023-05-30 10:02AM EDT55.000.030.000.000.00-2050.00%
ON230609P000600002023-06-01 12:11PM EDT60.000.010.000.000.00-1050.00%
ON230609P000610002023-05-18 3:44PM EDT61.000.060.000.000.00-4050.00%
ON230609P000620002023-05-01 9:33AM EDT62.000.750.000.130.00-20133.98%
ON230609P000630002023-06-01 11:14AM EDT63.000.030.000.000.00--050.00%
ON230609P000640002023-05-31 11:23AM EDT64.000.020.000.000.00-2,635050.00%
ON230609P000650002023-05-31 12:09PM EDT65.000.030.000.000.00-3050.00%
ON230609P000660002023-06-01 12:11PM EDT66.000.010.000.000.00-7050.00%
ON230609P000670002023-05-31 11:35AM EDT67.000.040.000.000.00-2050.00%
ON230609P000680002023-06-01 12:11PM EDT68.000.040.000.000.00-7050.00%
ON230609P000690002023-05-26 10:01AM EDT69.000.060.000.000.00-5050.00%
ON230609P000700002023-06-02 1:48PM EDT70.000.030.000.000.00-6050.00%
ON230609P000710002023-05-30 10:20AM EDT71.000.070.000.000.00-2050.00%
ON230609P000720002023-06-02 11:57AM EDT72.000.020.000.000.00-18050.00%
ON230609P000730002023-06-02 9:47AM EDT73.000.030.000.000.00-3025.00%
ON230609P000740002023-06-02 11:57AM EDT74.000.040.000.000.00-9025.00%
ON230609P000750002023-06-01 11:57AM EDT75.000.120.000.000.00-5025.00%
ON230609P000760002023-06-02 3:54PM EDT76.000.050.000.000.00-61025.00%
ON230609P000770002023-06-02 10:54AM EDT77.000.070.000.000.00-11025.00%
ON230609P000780002023-06-02 3:48PM EDT78.000.080.000.000.00-354025.00%
ON230609P000790002023-06-02 3:21PM EDT79.000.110.000.000.00-263025.00%
ON230609P000800002023-06-02 3:50PM EDT80.000.150.000.000.00-914012.50%
ON230609P000810002023-06-02 3:45PM EDT81.000.230.000.000.00-159012.50%
ON230609P000820002023-06-02 3:49PM EDT82.000.310.000.000.00-118012.50%
ON230609P000830002023-06-02 3:49PM EDT83.000.490.000.000.00-79012.50%
ON230609P000840002023-06-02 2:46PM EDT84.000.700.000.000.00-10106.25%
ON230609P000850002023-06-02 3:54PM EDT85.001.050.000.000.00-9406.25%
ON230609P000860002023-06-02 3:58PM EDT86.001.440.000.000.00-12503.13%
ON230609P000870002023-06-02 3:47PM EDT87.001.890.000.000.00-3700.00%
ON230609P000880002023-06-02 3:52PM EDT88.002.480.000.000.00-5100.00%
ON230609P000890002023-06-02 10:39AM EDT89.003.500.000.000.00-5200.00%
ON230609P000900002023-06-02 3:27PM EDT90.003.840.000.000.00-3100.00%
ON230609P000910002023-06-01 10:21AM EDT91.006.550.000.000.00--00.00%
ON230609P000920002023-06-02 9:39AM EDT92.005.100.000.000.00-1200.00%
ON230609P000930002023-05-31 9:46AM EDT93.009.150.000.000.00--00.00%
ON230609P000950002023-06-02 9:31AM EDT95.006.800.000.000.00-100.00%
ON230609P000960002023-05-30 11:41AM EDT96.0011.000.000.000.00-300.00%
ON230609P000970002023-06-02 9:31AM EDT97.008.200.000.000.00-500.00%
ON230609P001000002023-06-01 10:21AM EDT100.0015.100.000.000.00-100.00%
ON230609P001020002023-06-01 10:03AM EDT102.0016.900.000.000.00--00.00%
ON230609P001050002023-06-01 2:51PM EDT105.0016.980.000.000.00--00.00%
ON230609P001100002023-05-22 1:14PM EDT110.0024.950.000.000.00--00.00%