Mercados españoles cerrados
S&P 500
5.466,17 +57,75 (+1,07%) Nasdaq
16.851,27 +160,44 (+0,96%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1042 -0,0047 (-0,42%) Petróleo Brent
71,77 +0,71 (+1,00%) Bitcoin EUR
51.496,53 +2.256,42 (+4,58%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:32PM EDT. Mercado abierto.
Opciones de comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913C00045000 | 2024-09-06 12:22PM EDT | 45.00 | 22.80 | 23.75 | 24.15 | 0.00 | - | 2 | 2 | 0.00% |
| ON240913C00049500 | 2024-09-06 10:24AM EDT | 49.50 | 20.15 | 19.30 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| ON240913C00050000 | 2024-09-06 10:24AM EDT | 50.00 | 19.65 | 18.40 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| ON240913C00055000 | 2024-09-03 11:09AM EDT | 55.00 | 13.95 | 13.50 | 14.25 | -4.90 | -25.99% | 2 | 20 | 0.00% |
| ON240913C00056000 | 2024-09-05 11:25AM EDT | 56.00 | 14.45 | 12.90 | 13.30 | 0.00 | - | - | 1 | 0.00% |
| ON240913C00058000 | 2024-09-09 10:15AM EDT | 58.00 | 12.00 | 10.95 | 11.30 | -5.80 | -32.58% | 1 | 3 | 0.00% |
| ON240913C00059000 | 2024-09-06 10:38AM EDT | 59.00 | 9.98 | 9.40 | 10.85 | 0.00 | - | 7 | 7 | 111.91% |
| ON240913C00061000 | 2024-08-30 12:28PM EDT | 61.00 | 16.30 | 7.60 | 8.35 | 0.00 | - | 1 | 1 | 0.00% |
| ON240913C00062000 | 2024-09-05 3:27PM EDT | 62.00 | 8.90 | 7.05 | 7.30 | 0.00 | - | - | 1 | 0.00% |
| ON240913C00063000 | 2024-09-06 1:11PM EDT | 63.00 | 5.85 | 5.70 | 6.40 | 0.00 | - | 3 | 1 | 0.00% |
| ON240913C00064000 | 2024-09-06 3:50PM EDT | 64.00 | 4.95 | 5.00 | 5.30 | 0.00 | - | 2 | 8 | 0.00% |
| ON240913C00065000 | 2024-09-06 3:50PM EDT | 65.00 | 4.15 | 4.35 | 4.50 | 0.00 | - | 12 | 20 | 36.91% |
| ON240913C00066000 | 2024-09-06 2:45PM EDT | 66.00 | 3.25 | 3.30 | 3.60 | 0.00 | - | 27 | 26 | 37.31% |
| ON240913C00067000 | 2024-09-09 11:50AM EDT | 67.00 | 3.45 | 2.77 | 3.10 | +0.70 | +25.45% | 15 | 42 | 50.49% |
| ON240913C00068000 | 2024-09-09 10:26AM EDT | 68.00 | 2.36 | 2.13 | 2.19 | +0.41 | +21.03% | 23 | 39 | 42.53% |
| ON240913C00069000 | 2024-09-09 2:42PM EDT | 69.00 | 1.64 | 1.59 | 1.64 | -0.03 | -1.80% | 78 | 38 | 43.95% |
| ON240913C00070000 | 2024-09-09 2:08PM EDT | 70.00 | 1.22 | 1.10 | 1.15 | +0.12 | +10.91% | 111 | 150 | 43.65% |
| ON240913C00071000 | 2024-09-09 2:42PM EDT | 71.00 | 0.78 | 0.75 | 0.79 | +0.01 | +1.30% | 62 | 120 | 44.04% |
| ON240913C00072000 | 2024-09-09 2:27PM EDT | 72.00 | 0.57 | 0.48 | 0.53 | -0.05 | -8.06% | 106 | 99 | 44.68% |
| ON240913C00073000 | 2024-09-09 3:02PM EDT | 73.00 | 0.28 | 0.27 | 0.33 | -0.06 | -15.00% | 57 | 107 | 44.53% |
| ON240913C00074000 | 2024-09-09 1:37PM EDT | 74.00 | 0.28 | 0.16 | 0.22 | -0.05 | -15.15% | 103 | 76 | 45.90% |
| ON240913C00075000 | 2024-09-09 1:42PM EDT | 75.00 | 0.16 | 0.10 | 0.13 | -0.07 | -30.43% | 62 | 1,663 | 45.90% |
| ON240913C00076000 | 2024-09-09 1:22PM EDT | 76.00 | 0.10 | 0.06 | 0.08 | -0.03 | -23.08% | 49 | 98 | 46.68% |
| ON240913C00077000 | 2024-09-09 12:59PM EDT | 77.00 | 0.08 | 0.04 | 0.06 | -0.05 | -38.46% | 13 | 47 | 49.22% |
| ON240913C00078000 | 2024-09-09 11:48AM EDT | 78.00 | 0.02 | 0.02 | 0.07 | -0.10 | -83.33% | 95 | 172 | 51.56% |
| ON240913C00079000 | 2024-09-09 10:19AM EDT | 79.00 | 0.02 | 0.02 | 0.25 | -0.17 | -89.47% | 1 | 25 | 68.56% |
| ON240913C00080000 | 2024-09-09 1:36PM EDT | 80.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 41 | 91 | 55.47% |
| ON240913C00081000 | 2024-09-09 11:02AM EDT | 81.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 14 | 111 | 62.50% |
| ON240913C00082000 | 2024-09-06 3:06PM EDT | 82.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 12 | 105 | 81.84% |
| ON240913C00083000 | 2024-09-03 2:32PM EDT | 83.00 | 0.02 | 0.02 | 0.22 | -0.07 | -77.78% | 300 | 29 | 86.52% |
| ON240913C00084000 | 2024-09-06 11:30AM EDT | 84.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 8 | 28 | 91.80% |
| ON240913C00085000 | 2024-09-06 11:31AM EDT | 85.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 10 | 74 | 97.07% |
| ON240913C00086000 | 2024-08-30 3:29PM EDT | 86.00 | 0.30 | 0.01 | 0.39 | 0.00 | - | 2 | 61 | 110.16% |
| ON240913C00087000 | 2024-08-13 1:08PM EDT | 87.00 | 0.30 | 0.01 | 0.39 | 0.00 | - | 7 | 8 | 114.84% |
| ON240913C00088000 | 2024-08-29 3:00PM EDT | 88.00 | 0.18 | 0.01 | 0.38 | 0.00 | - | 11 | 12 | 118.75% |
| ON240913C00089000 | 2024-09-03 2:58PM EDT | 89.00 | 0.14 | 0.01 | 0.38 | 0.00 | - | 9 | 20 | 123.05% |
| ON240913C00090000 | 2024-09-03 2:58PM EDT | 90.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 8 | 15 | 127.54% |
| ON240913C00095000 | 2024-08-23 12:53PM EDT | 95.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 4 | 112.50% |
| ON240913C00100000 | 2024-09-06 9:43AM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 143.75% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00040000 | 2024-09-06 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 1 | 190.63% |
| ON240913P00050000 | 2024-09-09 10:18AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 8 | 118.75% |
| ON240913P00055000 | 2024-09-09 10:48AM EDT | 55.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 60 | 18 | 93.36% |
| ON240913P00058000 | 2024-09-09 2:53PM EDT | 58.00 | 0.08 | 0.03 | 0.07 | -0.04 | -33.33% | 11 | 27 | 77.34% |
| ON240913P00059000 | 2024-09-09 11:46AM EDT | 59.00 | 0.04 | 0.04 | 0.09 | -0.09 | -64.29% | 10 | 35 | 74.22% |
| ON240913P00060000 | 2024-09-09 9:35AM EDT | 60.00 | 0.10 | 0.05 | 0.11 | -0.06 | -37.50% | 8 | 62 | 70.12% |
| ON240913P00061000 | 2024-09-09 10:19AM EDT | 61.00 | 0.11 | 0.06 | 0.10 | -0.14 | -56.00% | 3 | 50 | 63.48% |
| ON240913P00062000 | 2024-09-09 10:50AM EDT | 62.00 | 0.10 | 0.10 | 0.13 | -0.23 | -69.70% | 12 | 69 | 61.13% |
| ON240913P00063000 | 2024-09-09 12:02PM EDT | 63.00 | 0.17 | 0.15 | 0.18 | -0.25 | -59.52% | 11 | 66 | 58.98% |
| ON240913P00064000 | 2024-09-09 1:13PM EDT | 64.00 | 0.20 | 0.23 | 0.27 | -0.45 | -69.23% | 106 | 164 | 57.62% |
| ON240913P00065000 | 2024-09-09 2:36PM EDT | 65.00 | 0.37 | 0.35 | 0.39 | -0.36 | -49.32% | 83 | 359 | 56.35% |
| ON240913P00066000 | 2024-09-09 1:45PM EDT | 66.00 | 0.48 | 0.52 | 0.56 | -0.76 | -61.29% | 7 | 233 | 55.08% |
| ON240913P00067000 | 2024-09-09 11:55AM EDT | 67.00 | 0.60 | 0.78 | 0.83 | -0.87 | -59.18% | 36 | 81 | 55.18% |
| ON240913P00068000 | 2024-09-09 1:59PM EDT | 68.00 | 1.05 | 1.14 | 1.18 | -0.83 | -44.15% | 38 | 541 | 55.52% |
| ON240913P00069000 | 2024-09-09 2:02PM EDT | 69.00 | 1.46 | 1.55 | 1.63 | -1.03 | -41.37% | 14 | 82 | 55.47% |
| ON240913P00070000 | 2024-09-09 2:52PM EDT | 70.00 | 2.03 | 2.12 | 2.16 | -0.97 | -32.33% | 18 | 535 | 56.40% |
| ON240913P00071000 | 2024-09-09 12:12PM EDT | 71.00 | 2.20 | 2.74 | 2.82 | -1.34 | -37.85% | 19 | 282 | 57.52% |
| ON240913P00072000 | 2024-09-09 9:48AM EDT | 72.00 | 3.50 | 3.40 | 3.50 | -0.71 | -16.86% | 4 | 173 | 57.13% |
| ON240913P00073000 | 2024-09-06 2:59PM EDT | 73.00 | 5.22 | 4.20 | 4.30 | 0.00 | - | 16 | 124 | 59.03% |
| ON240913P00074000 | 2024-09-09 2:14PM EDT | 74.00 | 5.05 | 5.10 | 5.25 | -0.90 | -15.13% | 20 | 135 | 64.36% |
| ON240913P00075000 | 2024-09-06 3:13PM EDT | 75.00 | 5.82 | 5.95 | 6.25 | -0.78 | -11.82% | 30 | 80 | 68.75% |
| ON240913P00076000 | 2024-09-09 9:37AM EDT | 76.00 | 6.63 | 6.90 | 7.20 | -1.85 | -21.82% | 2 | 44 | 73.54% |
| ON240913P00077000 | 2024-09-03 3:43PM EDT | 77.00 | 7.20 | 7.90 | 8.10 | 0.00 | - | 2 | 4 | 77.64% |
| ON240913P00078000 | 2024-09-03 3:54PM EDT | 78.00 | 7.95 | 8.85 | 9.20 | 0.00 | - | 11 | 29 | 85.55% |
| ON240913P00079000 | 2024-09-03 11:07AM EDT | 79.00 | 5.70 | 9.90 | 10.15 | 0.00 | - | - | 4 | 91.89% |
| ON240913P00081000 | 2024-09-03 9:35AM EDT | 81.00 | 5.80 | 11.90 | 12.65 | 0.00 | - | - | 7 | 118.46% |
| ON240913P00083000 | 2024-08-23 11:49AM EDT | 83.00 | 7.77 | 13.30 | 14.65 | 0.00 | - | 13 | 0 | 112.01% |
| ON240913P00084000 | 2024-09-03 3:44PM EDT | 84.00 | 13.75 | 14.90 | 15.20 | 0.00 | - | - | 0 | 122.66% |
| ON240913P00087000 | 2024-09-06 1:08PM EDT | 87.00 | 19.10 | 17.95 | 18.40 | 0.00 | - | 1 | 0 | 147.27% |
| ON240913P00088000 | 2024-09-05 2:50PM EDT | 88.00 | 16.95 | 18.85 | 19.30 | 0.00 | - | - | 7 | 145.51% |
| ON240913P00089000 | 2024-09-06 10:18AM EDT | 89.00 | 19.30 | 19.65 | 20.25 | 0.00 | - | 4 | 4 | 140.63% |
| ON240913P00095000 | 2024-08-29 2:43PM EDT | 95.00 | 18.10 | 25.15 | 27.50 | 0.00 | - | - | 0 | 197.07% |
© 2024 Yahoo. Todos los derechos reservados.