ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:95.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609C00095000 | 2023-06-02 3:51PM EDT | 2023-06-09 | 0.18 | 0.15 | 0.19 | -0.20 | -52.63% | 20 | 344 | 45.12% |
| ON230616C00095000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 0.60 | 0.55 | 0.62 | -0.43 | -41.75% | 5 | 1,752 | 44.48% |
| ON230623C00095000 | 2023-06-02 11:35AM EDT | 2023-06-23 | 0.92 | 0.80 | 0.91 | -0.45 | -32.85% | 7 | 48 | 41.65% |
| ON230630C00095000 | 2023-06-02 3:54PM EDT | 2023-06-30 | 1.24 | 1.15 | 1.29 | -0.39 | -23.93% | 10 | 90 | 41.46% |
| ON230707C00095000 | 2023-06-01 2:42PM EDT | 2023-07-07 | 2.21 | 1.46 | 1.61 | 0.00 | - | 3 | 13 | 40.85% |
| ON230721C00095000 | 2023-06-02 3:34PM EDT | 2023-07-21 | 2.29 | 2.22 | 2.28 | -0.62 | -21.31% | 206 | 1,018 | 40.80% |
| ON230915C00095000 | 2023-06-02 11:36AM EDT | 2023-09-15 | 5.40 | 5.25 | 5.40 | -1.00 | -15.62% | 814 | 1,439 | 45.86% |
| ON231020C00095000 | 2023-06-02 1:45PM EDT | 2023-10-20 | 6.95 | 6.55 | 6.80 | -0.68 | -8.91% | 641 | 185 | 46.38% |
| ON240119C00095000 | 2023-06-02 2:27PM EDT | 2024-01-19 | 10.10 | 9.80 | 10.00 | -0.55 | -5.16% | 6 | 562 | 47.79% |
| ON250117C00095000 | 2023-06-02 3:55PM EDT | 2025-01-17 | 18.63 | 18.00 | 19.35 | +1.38 | +8.00% | 37 | 1,427 | 51.03% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609P00095000 | 2023-05-18 1:28PM EDT | 2023-06-09 | 6.80 | 8.05 | 8.55 | -2.65 | -28.04% | 1 | 0 | 54.05% |
| ON230616P00095000 | 2023-06-02 9:39AM EDT | 2023-06-16 | 8.15 | 8.60 | 8.95 | +0.35 | +4.49% | 20 | 201 | 48.19% |
| ON230623P00095000 | 2023-06-01 10:22AM EDT | 2023-06-23 | 10.90 | 8.65 | 9.15 | 0.00 | - | 1 | 2 | 42.85% |
| ON230630P00095000 | 2023-05-18 12:06PM EDT | 2023-06-30 | 10.15 | 9.05 | 9.35 | 0.00 | - | 6 | 3 | 39.97% |
| ON230721P00095000 | 2023-06-02 11:57AM EDT | 2023-07-21 | 10.14 | 9.85 | 10.10 | -2.59 | -20.35% | 2 | 96 | 37.59% |
| ON230915P00095000 | 2023-06-01 1:54PM EDT | 2023-09-15 | 12.20 | 12.20 | 12.35 | 0.00 | - | 11 | 155 | 39.04% |
| ON231020P00095000 | 2023-05-26 9:31AM EDT | 2023-10-20 | 15.65 | 13.10 | 13.35 | 0.00 | - | 1 | 115 | 38.67% |
| ON240119P00095000 | 2023-02-10 2:10PM EDT | 2024-01-19 | 19.70 | 21.65 | 22.10 | 0.00 | - | 54 | 156 | 61.26% |
| ON250117P00095000 | 2023-05-26 12:48PM EDT | 2025-01-17 | 21.05 | 20.35 | 21.00 | 0.00 | - | 10 | 68 | 36.21% |
