ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:100.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609C00100000 | 2023-06-07 10:21AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 21 | 14 | 57.42% |
| ON230616C00100000 | 2023-06-07 3:49PM EDT | 2023-06-16 | 0.20 | 0.20 | 0.23 | +0.04 | +25.00% | 17 | 567 | 46.78% |
| ON230623C00100000 | 2023-06-07 2:41PM EDT | 2023-06-23 | 0.44 | 0.31 | 0.42 | +0.07 | +18.92% | 31 | 20 | 41.80% |
| ON230630C00100000 | 2023-06-07 3:54PM EDT | 2023-06-30 | 0.65 | 0.55 | 0.68 | +0.18 | +38.30% | 117 | 34 | 40.53% |
| ON230707C00100000 | 2023-06-07 1:18PM EDT | 2023-07-07 | 1.09 | 0.77 | 0.90 | +0.41 | +60.29% | 66 | 104 | 39.14% |
| ON230721C00100000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 1.47 | 1.45 | 1.52 | +0.27 | +22.50% | 447 | 1,347 | 39.55% |
| ON230915C00100000 | 2023-06-07 3:10PM EDT | 2023-09-15 | 4.55 | 4.20 | 4.35 | +0.84 | +22.64% | 67 | 1,063 | 43.91% |
| ON231020C00100000 | 2023-06-07 12:22PM EDT | 2023-10-20 | 6.45 | 5.50 | 5.65 | +1.25 | +24.04% | 26 | 199 | 44.15% |
| ON240119C00100000 | 2023-06-07 3:11PM EDT | 2024-01-19 | 9.16 | 8.75 | 9.05 | +0.85 | +10.23% | 18 | 1,495 | 46.55% |
| ON250117C00100000 | 2023-06-07 9:35AM EDT | 2025-01-17 | 19.00 | 17.75 | 18.35 | +1.85 | +10.79% | 5 | 247 | 49.43% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609P00100000 | 2023-06-07 10:32AM EDT | 2023-06-09 | 8.85 | 10.45 | 11.15 | -5.25 | -37.23% | 1 | 0 | 61.72% |
| ON230616P00100000 | 2023-06-07 10:30AM EDT | 2023-06-16 | 9.21 | 10.70 | 11.10 | -7.89 | -46.14% | 1 | 1 | 51.56% |
| ON230721P00100000 | 2023-06-06 9:45AM EDT | 2023-07-21 | 13.30 | 11.55 | 11.95 | 0.00 | - | 2 | 50 | 35.94% |
| ON230915P00100000 | 2023-06-06 10:18AM EDT | 2023-09-15 | 14.85 | 13.70 | 13.85 | 0.00 | - | 7 | 26 | 36.52% |
| ON231020P00100000 | 2023-05-22 3:54PM EDT | 2023-10-20 | 17.50 | 14.55 | 14.80 | 0.00 | - | 65 | 69 | 36.32% |
| ON240119P00100000 | 2023-06-06 10:50AM EDT | 2024-01-19 | 17.80 | 16.65 | 16.95 | 0.00 | - | 1 | 33 | 36.19% |
| ON250117P00100000 | 2023-06-02 11:04AM EDT | 2025-01-17 | 23.60 | 21.80 | 22.60 | 0.00 | - | 1 | 7 | 35.06% |
