Mercados españoles cerrados

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,97-3,07 (-4,09%)
Al cierre: 04:00PM EDT
72,04 +0,07 (+0,10%)
Después del cierre: 06:48PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON240621C000350002023-11-21 3:26PM EDT35.0035.0048.7549.950.00--2964.65%
ON240621C000400002024-05-14 9:30AM EDT40.0034.000.000.000.00-110.00%
ON240621C000450002023-11-21 4:38PM EDT45.0025.9839.8540.900.00-1239762.99%
ON240621C000500002024-05-31 10:04AM EDT50.0022.8021.5022.550.00-25195114.06%
ON240621C000550002024-06-11 9:32AM EDT55.0018.1016.8517.250.00-715092.58%
ON240621C000600002024-06-10 10:23AM EDT60.0013.1511.8513.100.00-143099.51%
ON240621C000610002024-06-12 12:16PM EDT61.0015.8510.8011.900.00--485.74%
ON240621C000640002024-05-24 12:33PM EDT64.009.407.758.250.00-1161.04%
ON240621C000650002024-06-14 12:55PM EDT65.007.006.858.20-4.80-40.68%23,92867.77%
ON240621C000660002024-06-13 3:31PM EDT66.009.126.007.000.00-3259.81%
ON240621C000670002024-06-14 11:12AM EDT67.005.375.105.35-1.32-19.73%12146.97%
ON240621C000680002024-06-11 9:32AM EDT68.005.554.254.450.00-6643.95%
ON240621C000690002024-06-14 1:55PM EDT69.003.903.404.40-0.45-10.34%3350.15%
ON240621C000700002024-06-14 3:48PM EDT70.002.702.662.77-2.67-49.72%213,38838.04%
ON240621C000710002024-06-14 1:54PM EDT71.002.462.032.09-3.89-61.26%1692636.87%
ON240621C000720002024-06-14 3:57PM EDT72.001.491.451.52-2.51-62.75%39918036.08%
ON240621C000730002024-06-14 3:58PM EDT73.001.061.031.10-1.96-64.90%26045036.48%
ON240621C000740002024-06-14 3:51PM EDT74.000.710.690.76-1.75-71.14%8854336.43%
ON240621C000750002024-06-14 3:59PM EDT75.000.480.470.51-1.32-73.33%1,6575,25336.52%
ON240621C000760002024-06-14 3:10PM EDT76.000.390.290.34-0.93-70.45%7363136.96%
ON240621C000770002024-06-14 3:21PM EDT77.000.220.180.22-0.72-76.60%56671037.31%
ON240621C000780002024-06-14 3:58PM EDT78.000.130.110.15-0.54-80.60%3,73640138.28%
ON240621C000790002024-06-14 2:09PM EDT79.000.110.070.11-0.43-79.63%5424540.04%
ON240621C000800002024-06-14 3:58PM EDT80.000.060.060.11-0.29-82.86%1054,44844.14%
ON240621C000810002024-06-14 3:15PM EDT81.000.070.020.07-0.13-65.00%319944.14%
ON240621C000820002024-06-14 11:03AM EDT82.000.050.000.19-0.15-75.00%810550.59%
ON240621C000830002024-06-12 2:54PM EDT83.000.200.010.220.00-12956.25%
ON240621C000840002024-06-10 2:36PM EDT84.000.120.000.260.00-117661.52%
ON240621C000850002024-06-14 1:37PM EDT85.000.030.000.05-0.06-66.67%4049,93050.00%
ON240621C000860002024-06-12 3:25PM EDT86.000.090.000.280.00-22169.73%
ON240621C000880002024-06-04 12:35PM EDT88.000.050.000.310.00-3378.32%
ON240621C000900002024-06-13 2:34PM EDT90.000.090.000.130.00-12,52873.63%
ON240621C000950002024-06-12 12:31PM EDT95.000.010.001.270.00-11,116135.84%
ON240621C001000002024-06-13 10:36AM EDT100.000.010.011.000.00-1682145.70%
ON240621C001050002024-06-12 11:03AM EDT105.000.030.000.010.00-48033387.50%
ON240621C001100002024-05-21 2:44PM EDT110.000.010.000.020.00-20312101.56%
ON240621C001150002024-06-04 3:22PM EDT115.000.010.001.260.00-140198.93%
ON240621C001200002024-06-12 12:04PM EDT120.000.010.000.050.00-1221132.03%
ON240621C001250002024-06-13 3:58PM EDT125.000.010.001.260.00-2265224.71%
ON240621C001300002024-06-03 10:54AM EDT130.000.010.001.260.00-501249236.52%
ON240621C001350002024-06-05 11:11AM EDT135.000.010.001.260.00-2166247.85%
ON240621C001400002024-01-08 12:51PM EDT140.000.320.040.370.00-1322214.26%
ON240621C001450002024-02-09 12:32PM EDT145.000.260.000.750.00-3178245.31%
ON240621C001500002024-06-11 10:41AM EDT150.000.010.000.050.00-30470181.25%
ON240621C001550002023-10-30 1:45PM EDT155.000.220.000.270.00-22226.95%
ON240621C001600002024-06-11 10:54AM EDT160.000.010.000.030.00-890984184.38%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON240621P000350002024-06-05 11:11AM EDT35.000.010.001.270.00-239318.36%
ON240621P000400002024-05-28 11:57AM EDT40.000.010.000.040.00-111154.69%
ON240621P000450002024-04-29 9:43AM EDT45.000.100.000.190.00-21,459154.30%
ON240621P000500002024-06-13 1:35PM EDT50.000.020.000.020.00-230792.19%
ON240621P000550002024-06-13 1:35PM EDT55.000.020.000.230.00-3,7352,88998.24%
ON240621P000600002024-06-14 2:18PM EDT60.000.040.020.050.00-102,67958.20%
ON240621P000620002024-06-06 11:15AM EDT62.000.100.010.070.00-11450.00%
ON240621P000630002024-06-14 3:12PM EDT63.000.030.010.07-0.13-81.25%389849.81%
ON240621P000640002024-06-14 11:00AM EDT64.000.060.010.27+0.01+20.00%201451.56%
ON240621P000650002024-06-14 3:08PM EDT65.000.050.050.080.00-2529,26741.02%
ON240621P000660002024-06-14 2:43PM EDT66.000.090.080.11-0.10-52.63%432938.48%
ON240621P000670002024-06-14 2:43PM EDT67.000.130.140.17+0.03+30.00%51214836.91%
ON240621P000680002024-06-14 3:59PM EDT68.000.250.230.27+0.16+177.78%621,90435.84%
ON240621P000690002024-06-14 2:24PM EDT69.000.360.380.44+0.22+157.14%38334435.35%
ON240621P000700002024-06-14 3:51PM EDT70.000.660.620.67+0.43+186.96%1546,13934.52%
ON240621P000710002024-06-14 3:55PM EDT71.001.000.971.01+0.62+163.16%26141934.18%
ON240621P000720002024-06-14 3:57PM EDT72.001.461.411.46+0.92+170.37%23356533.99%
ON240621P000730002024-06-14 3:55PM EDT73.002.021.962.04+1.23+155.70%16165134.28%
ON240621P000740002024-06-14 3:53PM EDT74.002.672.602.71+1.54+136.28%3871934.33%
ON240621P000750002024-06-14 3:15PM EDT75.003.103.303.50+1.57+102.61%424,21735.30%
ON240621P000760002024-06-14 3:31PM EDT76.003.964.104.40+1.84+86.79%1811538.09%
ON240621P000770002024-06-14 3:03PM EDT77.004.664.305.25+1.89+68.23%1057737.31%
ON240621P000780002024-06-14 1:17PM EDT78.006.025.007.20+2.68+80.24%18075.93%
ON240621P000790002024-06-03 3:14PM EDT79.006.966.907.350.00-2152.05%
ON240621P000800002024-06-12 11:33AM EDT80.003.807.858.250.00-3181751.66%
ON240621P000810002024-06-11 1:02PM EDT81.007.558.759.200.00--152.83%
ON240621P000820002024-06-11 1:02PM EDT82.008.509.8011.250.00--174.61%
ON240621P000850002024-06-12 1:04PM EDT85.008.4011.9513.200.00-123068.75%
ON240621P000900002024-04-23 3:03PM EDT90.0028.440.000.000.00-200.00%
ON240621P000950002024-03-15 11:38AM EDT95.0020.5527.4029.700.00-96364291.11%
ON240621P001000002024-04-10 10:03AM EDT100.0030.9527.9031.550.00-10200.78%
ON240621P001050002023-12-11 11:13AM EDT105.0027.2030.1533.800.00-102177.73%
ON240621P001100002023-10-26 2:02PM EDT110.0028.8040.4541.200.00-10276.56%
ON240621P001150002023-10-26 2:01PM EDT115.0033.0044.9046.050.00-180281.59%
ON240621P001200002023-08-08 9:32AM EDT120.0024.8026.5526.900.00-130.00%
ON240621P001500002023-07-24 9:46AM EDT150.0052.7556.7557.150.00-200.00%
ON240621P001550002023-09-15 3:50PM EDT155.0062.1065.5566.250.00--00.00%