ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:84.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609C00084000 | 2023-06-06 1:11PM EDT | 2023-06-09 | 4.17 | 5.10 | 5.65 | 0.00 | - | 35 | 124 | 65.33% |
| ON230616C00084000 | 2023-06-07 1:18PM EDT | 2023-06-16 | 6.86 | 5.85 | 6.15 | +1.84 | +36.65% | 7 | 285 | 48.58% |
| ON230623C00084000 | 2023-06-07 10:27AM EDT | 2023-06-23 | 7.83 | 6.20 | 6.65 | +2.51 | +47.18% | 4 | 36 | 45.73% |
| ON230630C00084000 | 2023-06-07 3:14PM EDT | 2023-06-30 | 7.53 | 6.85 | 7.10 | +2.95 | +64.41% | 9 | 76 | 44.48% |
| ON230707C00084000 | 2023-06-07 10:43AM EDT | 2023-07-07 | 8.23 | 7.20 | 7.55 | +3.33 | +67.96% | 2 | 5 | 44.20% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609P00084000 | 2023-06-07 3:57PM EDT | 2023-06-09 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 457 | 312 | 39.84% |
| ON230616P00084000 | 2023-06-07 3:05PM EDT | 2023-06-16 | 0.45 | 0.53 | 0.62 | -0.57 | -55.88% | 10 | 171 | 41.55% |
| ON230623P00084000 | 2023-06-07 11:27AM EDT | 2023-06-23 | 0.66 | 0.95 | 1.04 | -0.73 | -52.52% | 1 | 11 | 39.55% |
| ON230630P00084000 | 2023-06-07 2:43PM EDT | 2023-06-30 | 1.29 | 1.36 | 1.47 | -1.44 | -52.75% | 7 | 30 | 39.31% |
| ON230707P00084000 | 2023-06-06 12:53PM EDT | 2023-07-07 | 2.08 | 1.66 | 1.84 | 0.00 | - | 1 | 15 | 38.92% |
| ON230714P00084000 | 2023-06-07 1:19PM EDT | 2023-07-14 | 1.90 | 2.01 | 2.22 | -0.51 | -21.16% | 52 | 9 | 39.03% |
