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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00055000 | 2023-05-26 9:31AM EDT | 55.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00060000 | 2023-05-16 2:54PM EDT | 60.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00062000 | 2023-05-31 12:47PM EDT | 62.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00063000 | 2023-05-19 11:55AM EDT | 63.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00064000 | 2023-05-31 9:56AM EDT | 64.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230609C00065000 | 2023-06-02 11:21AM EDT | 65.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230609C00066000 | 2023-05-16 10:17AM EDT | 66.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230609C00068000 | 2023-05-24 9:36AM EDT | 68.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00069000 | 2023-05-25 2:00PM EDT | 69.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230609C00070000 | 2023-06-02 3:54PM EDT | 70.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ON230609C00071000 | 2023-06-02 3:54PM EDT | 71.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON230609C00072000 | 2023-06-02 11:21AM EDT | 72.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00073000 | 2023-06-01 10:33AM EDT | 73.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00074000 | 2023-05-26 2:52PM EDT | 74.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230609C00075000 | 2023-05-31 3:07PM EDT | 75.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230609C00076000 | 2023-05-19 12:13PM EDT | 76.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230609C00077000 | 2023-06-02 9:58AM EDT | 77.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON230609C00078000 | 2023-06-02 3:52PM EDT | 78.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON230609C00079000 | 2023-06-01 12:18PM EDT | 79.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230609C00080000 | 2023-05-26 3:59PM EDT | 80.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ON230609C00081000 | 2023-06-02 2:04PM EDT | 81.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON230609C00082000 | 2023-06-02 3:51PM EDT | 82.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| ON230609C00083000 | 2023-06-02 10:42AM EDT | 83.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| ON230609C00084000 | 2023-06-02 10:53AM EDT | 84.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON230609C00085000 | 2023-06-02 3:46PM EDT | 85.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ON230609C00086000 | 2023-06-02 2:35PM EDT | 86.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| ON230609C00087000 | 2023-06-02 3:58PM EDT | 87.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.78% |
| ON230609C00088000 | 2023-06-02 3:11PM EDT | 88.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| ON230609C00089000 | 2023-06-02 3:40PM EDT | 89.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| ON230609C00090000 | 2023-06-02 3:57PM EDT | 90.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| ON230609C00091000 | 2023-06-02 3:59PM EDT | 91.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ON230609C00092000 | 2023-06-02 2:52PM EDT | 92.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ON230609C00093000 | 2023-06-02 3:51PM EDT | 93.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ON230609C00094000 | 2023-06-02 9:39AM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON230609C00095000 | 2023-06-02 3:51PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ON230609C00096000 | 2023-06-02 2:36PM EDT | 96.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230609C00097000 | 2023-06-02 10:28AM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON230609C00098000 | 2023-06-02 9:45AM EDT | 98.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230609C00099000 | 2023-05-30 9:43AM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ON230609C00100000 | 2023-06-02 2:50PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON230609C00101000 | 2023-06-02 2:42PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230609C00103000 | 2023-06-02 9:47AM EDT | 103.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON230609C00105000 | 2023-05-31 9:52AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON230609C00110000 | 2023-06-01 3:26PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609P00060000 | 2023-06-01 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609P00061000 | 2023-05-18 3:44PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON230609P00062000 | 2023-05-01 9:33AM EDT | 62.00 | 0.75 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 133.98% |
| ON230609P00063000 | 2023-06-01 11:14AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ON230609P00064000 | 2023-05-31 11:23AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,635 | 0 | 50.00% |
| ON230609P00065000 | 2023-05-31 12:09PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230609P00066000 | 2023-06-01 12:11PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON230609P00067000 | 2023-05-31 11:35AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609P00068000 | 2023-06-01 12:11PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON230609P00069000 | 2023-05-26 10:01AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON230609P00070000 | 2023-06-02 1:48PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ON230609P00071000 | 2023-05-30 10:20AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609P00072000 | 2023-06-02 11:57AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ON230609P00073000 | 2023-06-02 9:47AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON230609P00074000 | 2023-06-02 11:57AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ON230609P00075000 | 2023-06-01 11:57AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON230609P00076000 | 2023-06-02 3:54PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ON230609P00077000 | 2023-06-02 10:54AM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ON230609P00078000 | 2023-06-02 3:48PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| ON230609P00079000 | 2023-06-02 3:21PM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| ON230609P00080000 | 2023-06-02 3:50PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 12.50% |
| ON230609P00081000 | 2023-06-02 3:45PM EDT | 81.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| ON230609P00082000 | 2023-06-02 3:49PM EDT | 82.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| ON230609P00083000 | 2023-06-02 3:49PM EDT | 83.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| ON230609P00084000 | 2023-06-02 2:46PM EDT | 84.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ON230609P00085000 | 2023-06-02 3:54PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| ON230609P00086000 | 2023-06-02 3:58PM EDT | 86.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| ON230609P00087000 | 2023-06-02 3:47PM EDT | 87.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ON230609P00088000 | 2023-06-02 3:52PM EDT | 88.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ON230609P00089000 | 2023-06-02 10:39AM EDT | 89.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ON230609P00090000 | 2023-06-02 3:27PM EDT | 90.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ON230609P00091000 | 2023-06-01 10:21AM EDT | 91.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230609P00092000 | 2023-06-02 9:39AM EDT | 92.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON230609P00093000 | 2023-05-31 9:46AM EDT | 93.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230609P00095000 | 2023-06-02 9:31AM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609P00096000 | 2023-05-30 11:41AM EDT | 96.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230609P00097000 | 2023-06-02 9:31AM EDT | 97.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230609P00100000 | 2023-06-01 10:21AM EDT | 100.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609P00102000 | 2023-06-01 10:03AM EDT | 102.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230609P00105000 | 2023-06-01 2:51PM EDT | 105.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230609P00110000 | 2023-05-22 1:14PM EDT | 110.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
