Mercados españoles cerrados en 4 hrs 6 min
IBEX 35
10.950,10 -150,70 (-1,36%) Euro Stoxx 50
4.963,24 -17,85 (-0,36%) Dólar/Euro
1,0727 +0,0002 (+0,02%) Petróleo Brent
88,67 +0,27 (+0,31%) Oro
2.324,80 -32,90 (-1,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00051000 | 2024-04-23 9:53AM EDT | 51.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240503C00054000 | 2024-04-29 2:08PM EDT | 54.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ON240503C00055000 | 2024-04-26 3:49PM EDT | 55.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| ON240503C00056000 | 2024-04-24 9:46AM EDT | 56.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240503C00057000 | 2024-04-29 9:32AM EDT | 57.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ON240503C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ON240503C00060000 | 2024-04-29 3:47PM EDT | 60.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 24 | 62 | 0.00% |
| ON240503C00061000 | 2024-04-29 3:24PM EDT | 61.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 0.00% |
| ON240503C00062000 | 2024-04-29 11:55AM EDT | 62.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| ON240503C00063000 | 2024-04-29 2:00PM EDT | 63.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 0.00% |
| ON240503C00064000 | 2024-04-29 9:46AM EDT | 64.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| ON240503C00065000 | 2024-04-29 1:35PM EDT | 65.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 53 | 190 | 0.00% |
| ON240503C00066000 | 2024-04-29 1:09PM EDT | 66.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 38 | 438 | 0.00% |
| ON240503C00067000 | 2024-04-29 3:56PM EDT | 67.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 165 | 248 | 0.00% |
| ON240503C00068000 | 2024-04-29 3:55PM EDT | 68.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 466 | 681 | 0.00% |
| ON240503C00069000 | 2024-04-29 3:58PM EDT | 69.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 601 | 359 | 0.00% |
| ON240503C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,055 | 735 | 0.00% |
| ON240503C00071000 | 2024-04-29 3:59PM EDT | 71.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2,416 | 1,153 | 0.78% |
| ON240503C00072000 | 2024-04-29 3:58PM EDT | 72.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 538 | 500 | 6.25% |
| ON240503C00073000 | 2024-04-29 3:59PM EDT | 73.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 427 | 415 | 6.25% |
| ON240503C00074000 | 2024-04-29 3:59PM EDT | 74.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 404 | 334 | 12.50% |
| ON240503C00075000 | 2024-04-29 3:58PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,241 | 935 | 12.50% |
| ON240503C00076000 | 2024-04-29 3:58PM EDT | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 991 | 686 | 12.50% |
| ON240503C00077000 | 2024-04-29 3:56PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 151 | 235 | 25.00% |
| ON240503C00078000 | 2024-04-29 3:54PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 252 | 290 | 25.00% |
| ON240503C00079000 | 2024-04-29 3:51PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 165 | 25.00% |
| ON240503C00080000 | 2024-04-29 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 482 | 782 | 25.00% |
| ON240503C00081000 | 2024-04-29 3:44PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 132 | 267 | 25.00% |
| ON240503C00082000 | 2024-04-29 3:50PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 318 | 295 | 25.00% |
| ON240503C00083000 | 2024-04-29 3:59PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 270 | 25.00% |
| ON240503C00084000 | 2024-04-29 3:32PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 50.00% |
| ON240503C00085000 | 2024-04-29 3:57PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 196 | 50.00% |
| ON240503C00086000 | 2024-04-26 2:01PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ON240503C00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,450 | 50.00% |
| ON240503C00088000 | 2024-04-29 9:39AM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| ON240503C00089000 | 2024-04-29 10:22AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ON240503C00090000 | 2024-04-29 10:01AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 858 | 50.00% |
| ON240503C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00039500 | 2024-04-26 3:27PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 50.00% |
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ON240503P00046500 | 2024-04-26 2:10PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ON240503P00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| ON240503P00050000 | 2024-04-29 3:04PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 50.00% |
| ON240503P00051000 | 2024-04-29 9:37AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ON240503P00052000 | 2024-04-29 1:54PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 349 | 50.00% |
| ON240503P00053000 | 2024-04-29 1:58PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,040 | 1,056 | 50.00% |
| ON240503P00054000 | 2024-04-29 2:40PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 566 | 930 | 50.00% |
| ON240503P00055000 | 2024-04-29 1:48PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 338 | 50.00% |
| ON240503P00056000 | 2024-04-29 11:54AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 234 | 50.00% |
| ON240503P00057000 | 2024-04-29 3:59PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 418 | 316 | 50.00% |
| ON240503P00058000 | 2024-04-29 12:07PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 327 | 377 | 50.00% |
| ON240503P00059000 | 2024-04-29 3:53PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 358 | 390 | 50.00% |
| ON240503P00060000 | 2024-04-29 3:51PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 594 | 3,215 | 50.00% |
| ON240503P00061000 | 2024-04-29 3:56PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 251 | 25.00% |
| ON240503P00062000 | 2024-04-29 3:53PM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 277 | 518 | 25.00% |
| ON240503P00063000 | 2024-04-29 3:13PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 175 | 6,670 | 25.00% |
| ON240503P00064000 | 2024-04-29 3:59PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 948 | 4,794 | 25.00% |
| ON240503P00065000 | 2024-04-29 3:59PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 806 | 4,598 | 25.00% |
| ON240503P00066000 | 2024-04-29 3:59PM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 414 | 952 | 12.50% |
| ON240503P00067000 | 2024-04-29 3:58PM EDT | 67.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 482 | 573 | 12.50% |
| ON240503P00068000 | 2024-04-29 3:59PM EDT | 68.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,279 | 1,257 | 12.50% |
| ON240503P00069000 | 2024-04-29 3:59PM EDT | 69.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 238 | 357 | 6.25% |
| ON240503P00070000 | 2024-04-29 3:58PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 423 | 158 | 3.13% |
| ON240503P00071000 | 2024-04-29 3:59PM EDT | 71.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 468 | 327 | 0.00% |
| ON240503P00072000 | 2024-04-29 3:56PM EDT | 72.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 143 | 103 | 0.00% |
| ON240503P00073000 | 2024-04-29 3:00PM EDT | 73.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 80 | 109 | 0.00% |
| ON240503P00074000 | 2024-04-29 3:11PM EDT | 74.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| ON240503P00075000 | 2024-04-29 11:54AM EDT | 75.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ON240503P00076000 | 2024-04-29 9:42AM EDT | 76.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ON240503P00077000 | 2024-04-29 10:41AM EDT | 77.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| ON240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240503P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240503P00080000 | 2024-04-29 3:47PM EDT | 80.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ON240503P00083000 | 2024-04-05 11:00AM EDT | 83.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.