Mercados españoles cerrados en 6 hrs 52 min

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,72-0,92 (-1,40%)
Al cierre: 04:00PM EDT
64,99 +0,27 (+0,42%)
Antes de la apertura: 04:32AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON240419C000350002024-01-19 11:05AM EDT35.0039.2442.0546.000.00-111,663.67%
ON240419C000400002024-04-03 2:21PM EDT40.0030.890.000.000.00-100.00%
ON240419C000450002023-11-17 4:19PM EDT45.0026.4041.0042.450.00-2351,736.43%
ON240419C000500002024-04-12 2:27PM EDT50.0016.900.000.000.00-1000.00%
ON240419C000550002024-04-12 10:44AM EDT55.0012.940.000.000.00-900.00%
ON240419C000590002024-04-12 1:55PM EDT59.007.830.000.000.00-1000.00%
ON240419C000600002024-04-02 10:41AM EDT60.0010.630.000.000.00-300.00%
ON240419C000610002024-04-15 11:22AM EDT61.005.350.000.000.00-1500.00%
ON240419C000620002024-04-12 12:06PM EDT62.005.500.000.000.00-100.00%
ON240419C000630002024-04-16 2:46PM EDT63.002.370.000.000.00-1400.00%
ON240419C000640002024-04-16 3:59PM EDT64.001.620.000.000.00-16700.00%
ON240419C000650002024-04-16 3:37PM EDT65.001.170.000.000.00-82501.56%
ON240419C000660002024-04-16 3:58PM EDT66.000.700.000.000.00-13806.25%
ON240419C000670002024-04-16 3:54PM EDT67.000.430.000.000.00-177012.50%
ON240419C000680002024-04-16 2:23PM EDT68.000.230.000.000.00-165012.50%
ON240419C000690002024-04-16 2:53PM EDT69.000.140.000.000.00-164012.50%
ON240419C000700002024-04-16 3:50PM EDT70.000.070.000.000.00-116025.00%
ON240419C000710002024-04-16 1:34PM EDT71.000.040.000.000.00-170025.00%
ON240419C000720002024-04-16 3:40PM EDT72.000.020.000.000.00-43025.00%
ON240419C000730002024-04-16 1:16PM EDT73.000.020.000.000.00-2025.00%
ON240419C000740002024-04-16 3:40PM EDT74.000.020.000.000.00-5025.00%
ON240419C000750002024-04-16 3:32PM EDT75.000.010.000.000.00-19050.00%
ON240419C000760002024-04-15 3:46PM EDT76.000.020.000.000.00-5050.00%
ON240419C000770002024-04-15 2:59PM EDT77.000.020.000.000.00-2050.00%
ON240419C000780002024-04-15 1:20PM EDT78.000.010.000.000.00-4050.00%
ON240419C000790002024-04-15 1:31PM EDT79.000.010.000.000.00-1050.00%
ON240419C000800002024-04-16 3:15PM EDT80.000.020.000.000.00-49050.00%
ON240419C000810002024-04-15 9:47AM EDT81.000.080.000.000.00-10050.00%
ON240419C000820002024-04-15 3:14PM EDT82.000.020.000.000.00-3050.00%
ON240419C000830002024-04-11 9:40AM EDT83.000.030.000.000.00-1050.00%
ON240419C000840002024-04-15 10:36AM EDT84.000.020.000.000.00-2050.00%
ON240419C000850002024-04-16 11:17AM EDT85.000.010.000.000.00-2050.00%
ON240419C000860002024-04-15 9:47AM EDT86.000.040.000.000.00-10050.00%
ON240419C000870002024-04-04 2:44PM EDT87.000.050.000.000.00-4050.00%
ON240419C000880002024-04-02 9:30AM EDT88.000.180.000.000.00-2050.00%
ON240419C000900002024-04-15 9:40AM EDT90.000.010.000.000.00-67050.00%
ON240419C000950002024-04-16 9:38AM EDT95.000.190.000.000.00-7050.00%
ON240419C001000002024-04-10 12:08PM EDT100.000.010.000.000.00-2050.00%
ON240419C001050002024-04-04 3:23PM EDT105.000.020.000.000.00-1050.00%
ON240419C001100002024-04-08 11:34AM EDT110.000.010.000.000.00-10050.00%
ON240419C001150002024-03-22 1:16PM EDT115.000.020.000.000.00-1050.00%
ON240419C001200002024-03-08 11:43AM EDT120.000.180.000.030.00-1125243.75%
ON240419C001250002024-04-15 9:30AM EDT125.000.110.000.000.00-1050.00%
ON240419C001300002023-12-21 2:47PM EDT130.000.420.010.260.00-2206347.66%
ON240419C001350002023-10-17 12:04PM EDT135.001.740.020.300.00-55371.88%
ON240419C001400002023-08-29 2:32PM EDT140.002.651.701.790.00--1597.46%
ON240419C001450002023-10-30 2:17PM EDT145.000.090.000.230.00-66383.59%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON240419P000350002024-04-10 3:44PM EDT35.000.010.000.000.00-2050.00%
ON240419P000450002024-04-15 9:46AM EDT45.000.010.000.000.00-8050.00%
ON240419P000500002024-04-16 9:31AM EDT50.000.030.000.000.00-17050.00%
ON240419P000550002024-04-11 2:23PM EDT55.000.020.000.000.00-15050.00%
ON240419P000600002024-04-16 3:34PM EDT60.000.060.000.000.00-120025.00%
ON240419P000610002024-04-16 2:26PM EDT61.000.170.000.000.00-54012.50%
ON240419P000620002024-04-16 3:37PM EDT62.000.280.000.000.00-183012.50%
ON240419P000630002024-04-16 3:50PM EDT63.000.460.000.000.00-15306.25%
ON240419P000640002024-04-16 3:54PM EDT64.000.800.000.000.00-12003.13%
ON240419P000650002024-04-16 3:54PM EDT65.001.240.000.000.00-15200.00%
ON240419P000660002024-04-16 3:59PM EDT66.001.930.000.000.00-18900.00%
ON240419P000670002024-04-16 3:47PM EDT67.002.420.000.000.00-2300.00%
ON240419P000680002024-04-16 3:08PM EDT68.003.180.000.000.00-3100.00%
ON240419P000690002024-04-16 3:57PM EDT69.004.340.000.000.00-1800.00%
ON240419P000700002024-04-16 3:27PM EDT70.004.910.000.000.00-1700.00%
ON240419P000710002024-04-16 11:01AM EDT71.006.760.000.000.00-200.00%
ON240419P000720002024-04-16 10:33AM EDT72.007.610.000.000.00-200.00%
ON240419P000730002024-04-16 3:12PM EDT73.008.030.000.000.00-54800.00%
ON240419P000740002024-04-16 3:32PM EDT74.008.950.000.000.00-46300.00%
ON240419P000750002024-04-16 2:16PM EDT75.0010.350.000.000.00-1100.00%
ON240419P000760002024-04-16 2:50PM EDT76.0011.150.000.000.00-3500.00%
ON240419P000770002024-04-16 2:50PM EDT77.0011.830.000.000.00-1600.00%
ON240419P000780002024-04-16 10:06AM EDT78.0013.730.000.000.00-1000.00%
ON240419P000790002024-04-10 3:41PM EDT79.0010.020.000.000.00-300.00%
ON240419P000800002024-04-15 3:40PM EDT80.0014.790.000.000.00-200.00%
ON240419P000820002024-04-05 2:47PM EDT82.0013.140.000.000.00-200.00%
ON240419P000830002024-04-15 1:18PM EDT83.0017.050.000.000.00-100.00%
ON240419P000840002024-04-16 12:41PM EDT84.0019.000.000.000.00-300.00%
ON240419P000850002024-04-15 3:03PM EDT85.0019.800.000.000.00-600.00%
ON240419P000900002024-04-10 10:34AM EDT90.0020.800.000.000.00-600.00%
ON240419P000950002024-03-05 10:30AM EDT95.0016.6622.6023.950.00-120.00%
ON240419P001000002024-02-13 10:30AM EDT100.0021.9022.2024.050.00-100.00%
ON240419P001050002023-11-29 2:04PM EDT105.0033.3521.4022.300.00--00.00%
ON240419P001100002023-09-22 1:05PM EDT110.0019.8526.7027.150.00--470.00%
ON240419P001150002023-10-25 10:21AM EDT115.0032.800.000.000.00--00.00%
ON240419P001350002023-09-18 12:42PM EDT135.0040.5044.8046.150.00--00.00%