ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
9. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.15 | 0.00 | - | 1 | 1 | 55.00 | 0.03 | 0.00 | - | 2 | 3 |
| 24.20 | 0.00 | - | 1 | 26 | 60.00 | 0.01 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 61.00 | 0.06 | 0.00 | - | 4 | 11 |
| 21.65 | 0.00 | - | 1 | 2 | 62.00 | 0.75 | 0.00 | - | 2 | 0 |
| 21.25 | 0.00 | - | 1 | 1 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.02 | 0.00 | - | 2,635 | 2,858 |
| 21.93 | +1.78 | +8.83% | 2 | 4 | 65.00 | 0.03 | 0.00 | - | 3 | 6 |
| 16.60 | 0.00 | - | - | 0 | 66.00 | 0.01 | 0.00 | - | 7 | 88 |
| - | - | - | - | - | 67.00 | 0.04 | 0.00 | - | 2 | 7 |
| 12.80 | 0.00 | - | 1 | 3 | 68.00 | 0.04 | 0.00 | - | 7 | 25 |
| 13.40 | 0.00 | - | - | 1 | 69.00 | 0.06 | 0.00 | - | 5 | 8 |
| 16.78 | -1.40 | -7.70% | 33 | 10 | 70.00 | 0.03 | -0.32 | -91.43% | 6 | 27 |
| - | - | - | - | - | 71.00 | 0.07 | 0.00 | - | 2 | 4 |
| 14.93 | +2.58 | +20.89% | 1 | 8 | 72.00 | 0.02 | -0.10 | -83.33% | 18 | 38 |
| 11.90 | 0.00 | - | 1 | 17 | 73.00 | 0.03 | -0.19 | -86.36% | 3 | 31 |
| 13.25 | 0.00 | - | 5 | 10 | 74.00 | 0.04 | -0.01 | -20.00% | 9 | 27 |
| 9.18 | 0.00 | - | 5 | 12 | 75.00 | 0.12 | 0.00 | - | 5 | 12 |
| 9.20 | 0.00 | - | 3 | 3 | 76.00 | 0.05 | -0.29 | -85.29% | 61 | 41 |
| 9.90 | +2.30 | +30.26% | 20 | 24 | 77.00 | 0.07 | -0.01 | -12.50% | 11 | 22 |
| 8.90 | +1.95 | +28.06% | 12 | 21 | 78.00 | 0.08 | -0.05 | -38.46% | 354 | 149 |
| 8.49 | 0.00 | - | 5 | 30 | 79.00 | 0.11 | -0.13 | -54.17% | 263 | 33 |
| 7.45 | 0.00 | - | 15 | 154 | 80.00 | 0.15 | -0.09 | -37.50% | 914 | 339 |
| 6.60 | -0.16 | -2.37% | 10 | 62 | 81.00 | 0.23 | -0.09 | -28.12% | 159 | 69 |
| 5.26 | +0.51 | +10.74% | 125 | 99 | 82.00 | 0.31 | -0.19 | -38.00% | 118 | 126 |
| 4.54 | -0.06 | -1.30% | 155 | 230 | 83.00 | 0.49 | -0.16 | -24.62% | 79 | 114 |
| 4.08 | -0.37 | -8.31% | 10 | 118 | 84.00 | 0.70 | -0.07 | -9.09% | 101 | 127 |
| 2.95 | -0.95 | -24.36% | 47 | 350 | 85.00 | 1.05 | -0.10 | -8.70% | 94 | 248 |
| 2.48 | -0.93 | -27.27% | 130 | 135 | 86.00 | 1.44 | -0.11 | -7.10% | 125 | 99 |
| 1.75 | -0.82 | -31.91% | 254 | 221 | 87.00 | 1.89 | +0.11 | +6.18% | 37 | 63 |
| 1.46 | -0.62 | -29.81% | 103 | 706 | 88.00 | - | - | - | - | - |
| 1.08 | -0.69 | -38.98% | 114 | 310 | 89.00 | 3.50 | +0.65 | +22.81% | 52 | 9 |
| 0.78 | -0.64 | -45.07% | 302 | 1,071 | 90.00 | 3.84 | +0.14 | +3.78% | 31 | 16 |
| 0.54 | -0.56 | -50.91% | 28 | 1,018 | 91.00 | - | - | - | - | - |
| 0.45 | -0.39 | -46.43% | 25 | 25 | 92.00 | 5.10 | -7.00 | -57.85% | 12 | 1 |
| 0.31 | -0.35 | -53.03% | 50 | 39 | 93.00 | - | - | - | - | - |
| 0.45 | -0.19 | -29.69% | 1 | 167 | 94.00 | - | - | - | - | - |
| 0.18 | -0.20 | -52.63% | 20 | 344 | 95.00 | 6.80 | -2.65 | -28.04% | 1 | 0 |
| 0.17 | -0.18 | -51.43% | 1 | 6 | 96.00 | 11.00 | 0.00 | - | 3 | 2 |
| 0.14 | -0.12 | -46.15% | 2 | 5 | 97.00 | - | - | - | - | - |
| 0.18 | -0.25 | -58.14% | 1 | 17 | 98.00 | - | - | - | - | - |
| 0.07 | -0.09 | -56.25% | 2 | 13 | 100.00 | 15.10 | 0.00 | - | 1 | 11 |
| 0.07 | 0.00 | - | 10 | 120 | 105.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 110.00 | 24.95 | 0.00 | - | - | 0 |
