Mercados españoles abiertos en 3 hrs 44 min

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,53-2,90 (-3,84%)
Al cierre: 04:00PM EDT
72,41 -0,12 (-0,17%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON240726C000500002024-06-18 9:56AM EDT50.0021.4524.7528.200.00--6428.42%
ON240726C000560002024-07-18 1:26PM EDT56.0020.9015.0018.800.00-77152.15%
ON240726C000590002024-07-19 1:55PM EDT59.0013.2413.4015.75+13.24-50172.17%
ON240726C000620002024-06-17 12:20PM EDT62.009.0615.1515.600.00--7293.80%
ON240726C000650002024-07-12 3:26PM EDT65.0012.767.658.350.00-12485.16%
ON240726C000660002024-07-12 3:18PM EDT66.0012.056.807.200.00-1476.76%
ON240726C000670002024-07-02 2:10PM EDT67.006.795.006.900.00-3565.63%
ON240726C000680002024-07-02 10:01AM EDT68.005.104.155.400.00-324776.56%
ON240726C000690002024-07-19 3:55PM EDT69.004.354.304.45-0.80-15.53%122565.63%
ON240726C000700002024-07-19 3:55PM EDT70.003.603.004.15-5.00-58.14%323662.21%
ON240726C000710002024-07-19 3:06PM EDT71.003.202.763.70-3.20-50.00%3871.29%
ON240726C000720002024-07-19 3:50PM EDT72.002.362.382.45-3.14-57.09%389963.43%
ON240726C000730002024-07-19 3:33PM EDT73.002.121.871.95-1.63-43.47%6036762.89%
ON240726C000740002024-07-19 3:51PM EDT74.001.451.421.51-1.75-54.69%601,03161.96%
ON240726C000750002024-07-19 3:47PM EDT75.001.101.071.16-1.92-63.58%28434161.72%
ON240726C000760002024-07-19 3:50PM EDT76.000.810.790.87-1.43-63.84%351,12761.43%
ON240726C000770002024-07-19 3:22PM EDT77.000.700.560.65-1.10-61.11%9614961.23%
ON240726C000780002024-07-19 3:57PM EDT78.000.440.400.49-0.93-67.88%3740361.62%
ON240726C000790002024-07-19 3:06PM EDT79.000.360.280.34-0.89-71.20%98661.33%
ON240726C000800002024-07-19 3:57PM EDT80.000.220.200.23-0.68-75.56%1441,16261.23%
ON240726C000810002024-07-19 3:40PM EDT81.000.190.130.17-0.44-69.84%2,96028861.52%
ON240726C000820002024-07-19 1:55PM EDT82.000.090.090.12-0.46-83.64%517362.11%
ON240726C000830002024-07-19 3:44PM EDT83.000.090.040.09-0.36-80.00%3235861.33%
ON240726C000840002024-07-19 1:12PM EDT84.000.050.040.09-0.39-88.64%710165.63%
ON240726C000850002024-07-19 1:10PM EDT85.000.060.030.09-0.15-71.43%56869.14%
ON240726C000860002024-07-19 11:38AM EDT86.000.050.020.06-0.18-78.26%73668.75%
ON240726C000870002024-07-18 1:21PM EDT87.000.220.010.100.00-1576.56%
ON240726C000880002024-07-15 2:46PM EDT88.000.160.011.000.00-1288124.81%
ON240726C000900002024-07-17 11:00AM EDT90.000.130.000.030.00-82374.22%
ON240726C000910002024-07-17 11:00AM EDT91.000.280.000.750.00--8130.47%
ON240726C000920002024-07-19 2:28PM EDT92.000.010.000.04-0.08-88.89%1383.59%
ON240726C000930002024-07-18 10:15AM EDT93.000.050.000.030.00-30030084.38%
ON240726C000950002024-07-15 11:50AM EDT95.000.040.000.750.00-12148.63%
ON240726C001000002024-07-19 10:05AM EDT100.000.010.000.21-0.01-50.00%213135.16%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON240726P000400002024-07-16 1:44PM EDT40.000.020.000.540.00-24286.33%
ON240726P000500002024-07-19 11:44AM EDT50.000.010.000.010.00-292150112.50%
ON240726P000550002024-06-26 1:00PM EDT55.000.150.000.040.00-1798.44%
ON240726P000560002024-07-17 9:43AM EDT56.000.010.010.950.00-255162.11%
ON240726P000570002024-07-01 3:50PM EDT57.000.180.010.750.00--1144.73%
ON240726P000580002024-07-19 1:10PM EDT58.000.030.010.05-0.07-70.00%52585.94%
ON240726P000590002024-07-05 12:03PM EDT59.000.210.010.750.00-483128.32%
ON240726P000600002024-07-19 11:06AM EDT60.000.060.010.08+0.02+50.00%3214978.91%
ON240726P000610002024-07-17 9:42AM EDT61.000.060.020.370.00-257295.51%
ON240726P000620002024-07-19 9:31AM EDT62.000.080.030.10-0.01-11.11%1023171.09%
ON240726P000630002024-07-19 1:12PM EDT63.000.100.060.12-0.02-16.67%1021669.14%
ON240726P000640002024-07-19 3:31PM EDT64.000.110.120.16+0.01+10.00%3625568.56%
ON240726P000650002024-07-19 3:44PM EDT65.000.170.180.20+0.04+30.77%12415366.31%
ON240726P000660002024-07-19 3:56PM EDT66.000.280.270.31+0.11+64.71%1411766.21%
ON240726P000670002024-07-19 3:39PM EDT67.000.330.380.430.00-93164.84%
ON240726P000680002024-07-19 3:55PM EDT68.000.550.520.59+0.20+57.14%306063.48%
ON240726P000690002024-07-19 1:12PM EDT69.000.850.730.80+0.36+73.47%733762.60%
ON240726P000700002024-07-19 3:54PM EDT70.001.091.001.07+0.40+57.97%29557761.82%
ON240726P000710002024-07-19 2:19PM EDT71.001.421.341.42+0.64+82.05%619561.33%
ON240726P000720002024-07-19 3:22PM EDT72.001.631.761.83+0.52+46.85%7720160.74%
ON240726P000730002024-07-19 3:40PM EDT73.002.102.242.33+0.86+69.35%4711660.11%
ON240726P000740002024-07-19 3:08PM EDT74.002.612.812.89+1.00+62.11%9356959.38%
ON240726P000750002024-07-19 3:05PM EDT75.003.342.943.80+1.16+53.21%4323654.69%
ON240726P000760002024-07-19 11:10AM EDT76.004.303.804.30+1.70+65.38%108052.25%
ON240726P000770002024-07-19 12:17PM EDT77.004.854.855.40+2.26+87.26%227163.23%
ON240726P000780002024-07-18 10:38AM EDT78.003.155.657.550.00-514889.26%
ON240726P000790002024-07-19 10:14AM EDT79.006.316.256.85+1.51+31.46%15265.14%
ON240726P000800002024-07-16 3:33PM EDT80.003.156.657.850.00-164271.58%
ON240726P000810002024-07-15 11:30AM EDT81.004.608.158.800.00-2274.71%
ON240726P000850002024-07-16 12:34PM EDT85.007.4510.5514.150.00--1162.30%