Mercados españoles cerrados
S&P 500
5.066,10 -50,07 (-0,98%) Nasdaq
15.792,95 -190,14 (-1,19%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0685 -0,0040 (-0,37%) Petróleo Brent
87,81 -0,59 (-0,67%) 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
A partir del 12:52PM EDT. Mercado abierto.
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 | 19.75 | 20.20 | 0.00 | - | - | 1 | 154.69% |
| ON240503C00054000 | 2024-04-29 2:08PM EDT | 54.00 | 16.55 | 17.00 | 17.20 | 0.00 | - | 2 | 2 | 156.05% |
| ON240503C00055000 | 2024-04-26 3:49PM EDT | 55.00 | 13.30 | 15.85 | 16.30 | 0.00 | - | 7 | 11 | 143.36% |
| ON240503C00056000 | 2024-04-24 9:46AM EDT | 56.00 | 10.85 | 14.85 | 15.20 | 0.00 | - | - | 1 | 126.56% |
| ON240503C00057000 | 2024-04-29 9:32AM EDT | 57.00 | 11.25 | 12.90 | 14.40 | 0.00 | - | 1 | 4 | 161.72% |
| ON240503C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 3.75 | 12.05 | 12.25 | 0.00 | - | 3 | 3 | 119.14% |
| ON240503C00060000 | 2024-04-30 12:08PM EDT | 60.00 | 11.61 | 10.90 | 11.20 | +1.12 | +10.68% | 3 | 62 | 98.63% |
| ON240503C00061000 | 2024-04-29 3:24PM EDT | 61.00 | 9.64 | 9.45 | 10.30 | 0.00 | - | 53 | 53 | 114.94% |
| ON240503C00062000 | 2024-04-29 11:55AM EDT | 62.00 | 9.45 | 8.65 | 9.90 | 0.00 | - | 1 | 118 | 103.71% |
| ON240503C00063000 | 2024-04-29 2:00PM EDT | 63.00 | 7.61 | 8.05 | 8.25 | 0.00 | - | 4 | 477 | 84.57% |
| ON240503C00064000 | 2024-04-30 12:24PM EDT | 64.00 | 7.24 | 7.05 | 7.50 | +1.94 | +36.60% | 6 | 79 | 85.25% |
| ON240503C00065000 | 2024-04-30 10:04AM EDT | 65.00 | 7.07 | 6.10 | 6.25 | +1.13 | +19.02% | 24 | 190 | 69.14% |
| ON240503C00066000 | 2024-04-30 11:00AM EDT | 66.00 | 6.23 | 4.95 | 5.30 | +1.41 | +29.25% | 19 | 438 | 56.74% |
| ON240503C00067000 | 2024-04-30 12:31PM EDT | 67.00 | 4.28 | 4.20 | 5.25 | +0.08 | +1.90% | 9 | 248 | 78.52% |
| ON240503C00068000 | 2024-04-30 12:24PM EDT | 68.00 | 3.55 | 3.35 | 3.50 | +0.19 | +5.65% | 92 | 681 | 54.00% |
| ON240503C00069000 | 2024-04-30 12:29PM EDT | 69.00 | 2.65 | 2.63 | 2.70 | +0.04 | +1.53% | 131 | 359 | 52.44% |
| ON240503C00070000 | 2024-04-30 12:32PM EDT | 70.00 | 1.94 | 1.94 | 1.97 | -0.10 | -4.90% | 218 | 735 | 50.20% |
| ON240503C00071000 | 2024-04-30 12:12PM EDT | 71.00 | 1.63 | 1.37 | 1.42 | +0.10 | +6.54% | 594 | 1,153 | 49.61% |
| ON240503C00072000 | 2024-04-30 12:31PM EDT | 72.00 | 0.91 | 0.92 | 0.95 | -0.13 | -12.50% | 291 | 500 | 48.05% |
| ON240503C00073000 | 2024-04-30 12:31PM EDT | 73.00 | 0.61 | 0.60 | 0.62 | -0.13 | -17.57% | 361 | 415 | 47.66% |
| ON240503C00074000 | 2024-04-30 12:11PM EDT | 74.00 | 0.47 | 0.37 | 0.41 | -0.06 | -11.32% | 213 | 334 | 48.54% |
| ON240503C00075000 | 2024-04-30 12:32PM EDT | 75.00 | 0.23 | 0.22 | 0.25 | -0.10 | -30.30% | 568 | 935 | 48.44% |
| ON240503C00076000 | 2024-04-30 12:01PM EDT | 76.00 | 0.19 | 0.14 | 0.17 | -0.04 | -17.39% | 133 | 686 | 50.39% |
| ON240503C00077000 | 2024-04-30 10:45AM EDT | 77.00 | 0.15 | 0.09 | 0.12 | +0.01 | +7.14% | 70 | 235 | 51.17% |
| ON240503C00078000 | 2024-04-30 12:22PM EDT | 78.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 84 | 290 | 52.73% |
| ON240503C00079000 | 2024-04-30 10:45AM EDT | 79.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 4 | 165 | 56.64% |
| ON240503C00080000 | 2024-04-30 10:31AM EDT | 80.00 | 0.02 | 0.04 | 0.06 | -0.03 | -60.00% | 4 | 782 | 60.16% |
| ON240503C00081000 | 2024-04-30 10:47AM EDT | 81.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 2 | 267 | 65.23% |
| ON240503C00082000 | 2024-04-30 12:05PM EDT | 82.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 28 | 295 | 64.84% |
| ON240503C00083000 | 2024-04-30 11:02AM EDT | 83.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 270 | 67.97% |
| ON240503C00084000 | 2024-04-30 12:24PM EDT | 84.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 31 | 70.31% |
| ON240503C00085000 | 2024-04-30 10:03AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 196 | 68.75% |
| ON240503C00086000 | 2024-04-26 2:01PM EDT | 86.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 75.78% |
| ON240503C00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,450 | 76.56% |
| ON240503C00088000 | 2024-04-29 9:39AM EDT | 88.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 62 | 82.81% |
| ON240503C00089000 | 2024-04-29 10:22AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 87.50% |
| ON240503C00090000 | 2024-04-30 10:21AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 858 | 87.50% |
| ON240503C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 125.00% |
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 | 0.01 | 0.00 | - | 27 | 30 | 187.50% |
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 45.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| ON240503P00046500 | 2024-04-26 2:10PM EDT | 46.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 207.81% |
| ON240503P00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 131.25% |
| ON240503P00050000 | 2024-04-29 3:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 72 | 118.75% |
| ON240503P00051000 | 2024-04-29 9:37AM EDT | 51.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 118.75% |
| ON240503P00052000 | 2024-04-29 1:54PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 249 | 349 | 112.50% |
| ON240503P00053000 | 2024-04-30 12:24PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,056 | 112.50% |
| ON240503P00054000 | 2024-04-29 2:40PM EDT | 54.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 566 | 930 | 129.69% |
| ON240503P00055000 | 2024-04-29 1:48PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 156 | 338 | 98.44% |
| ON240503P00056000 | 2024-04-30 10:44AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 234 | 87.50% |
| ON240503P00057000 | 2024-04-30 9:33AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 19 | 316 | 50.00% |
| ON240503P00058000 | 2024-04-30 10:57AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 377 | 79.69% |
| ON240503P00059000 | 2024-04-30 11:54AM EDT | 59.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 14 | 390 | 76.56% |
| ON240503P00060000 | 2024-04-30 12:20PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 75 | 3,215 | 72.66% |
| ON240503P00061000 | 2024-04-30 12:31PM EDT | 61.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 22 | 251 | 69.92% |
| ON240503P00062000 | 2024-04-30 12:12PM EDT | 62.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 42 | 518 | 63.28% |
| ON240503P00063000 | 2024-04-30 10:31AM EDT | 63.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 29 | 6,670 | 57.81% |
| ON240503P00064000 | 2024-04-30 11:44AM EDT | 64.00 | 0.02 | 0.02 | 0.06 | -0.06 | -75.00% | 50 | 4,794 | 51.56% |
| ON240503P00065000 | 2024-04-30 11:29AM EDT | 65.00 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 127 | 4,598 | 49.81% |
| ON240503P00066000 | 2024-04-30 12:29PM EDT | 66.00 | 0.11 | 0.09 | 0.13 | -0.08 | -42.11% | 247 | 952 | 49.02% |
| ON240503P00067000 | 2024-04-30 12:31PM EDT | 67.00 | 0.18 | 0.16 | 0.20 | -0.14 | -51.85% | 60 | 573 | 46.29% |
| ON240503P00068000 | 2024-04-30 12:24PM EDT | 68.00 | 0.27 | 0.29 | 0.33 | -0.24 | -47.06% | 115 | 1,257 | 44.63% |
| ON240503P00069000 | 2024-04-30 11:59AM EDT | 69.00 | 0.40 | 0.50 | 0.54 | -0.37 | -48.05% | 117 | 357 | 43.46% |
| ON240503P00070000 | 2024-04-30 12:32PM EDT | 70.00 | 0.84 | 0.78 | 0.83 | -0.26 | -23.64% | 222 | 158 | 41.75% |
| ON240503P00071000 | 2024-04-30 12:30PM EDT | 71.00 | 1.28 | 1.24 | 1.29 | -0.30 | -18.99% | 77 | 327 | 41.80% |
| ON240503P00072000 | 2024-04-30 12:25PM EDT | 72.00 | 1.70 | 1.81 | 1.84 | -0.43 | -20.19% | 113 | 103 | 40.63% |
| ON240503P00073000 | 2024-04-30 12:34PM EDT | 73.00 | 2.51 | 2.48 | 2.55 | -0.74 | -22.77% | 38 | 109 | 40.72% |
| ON240503P00074000 | 2024-04-30 10:56AM EDT | 74.00 | 2.63 | 3.00 | 3.30 | -1.07 | -28.92% | 45 | 18 | 37.60% |
| ON240503P00075000 | 2024-04-30 11:32AM EDT | 75.00 | 3.80 | 4.05 | 4.95 | -0.29 | -7.09% | 2 | 15 | 56.84% |
| ON240503P00076000 | 2024-04-30 10:44AM EDT | 76.00 | 3.88 | 4.35 | 5.55 | -2.87 | -42.52% | 8 | 17 | 67.68% |
| ON240503P00077000 | 2024-04-30 10:44AM EDT | 77.00 | 4.87 | 5.85 | 6.70 | -2.14 | -30.53% | 10 | 22 | 57.62% |
| ON240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 10.55 | 5.30 | 8.05 | 0.00 | - | - | 1 | 108.79% |
| ON240503P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.79 | 7.80 | 8.30 | 0.00 | - | 1 | 1 | 72.85% |
| ON240503P00080000 | 2024-04-29 3:47PM EDT | 80.00 | 9.60 | 8.55 | 9.10 | +0.02 | +0.21% | 1 | 11 | 25.00% |
| ON240503P00083000 | 2024-04-05 11:00AM EDT | 83.00 | 14.39 | 11.85 | 12.50 | 0.00 | - | 6 | 0 | 80.08% |
© 2024 Yahoo. Todos los derechos reservados.