Mercados españoles cerrados en 8 hrs 23 min
IBEX 35
11.272,80 +99,80 (+0,89%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dólar/Euro
1,1046 +0,0006 (+0,06%) Petróleo Brent
71,48 -0,36 (-0,50%) Oro
2.534,20 +1,50 (+0,06%) Bitcoin EUR
51.443,49 +1.757,72 (+3,54%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-07-18 2:45PM EDT | 40.00 | 36.65 | 34.15 | 38.00 | 0.00 | - | 1 | 2 | 491.21% |
| ON240920C00045000 | 2024-05-22 12:50PM EDT | 45.00 | 33.00 | 22.00 | 26.00 | 0.00 | - | 1 | 0 | 232.42% |
| ON240920C00050000 | 2024-07-16 9:38AM EDT | 50.00 | 27.50 | 24.35 | 28.25 | 0.00 | - | 2 | 10 | 362.26% |
| ON240920C00055000 | 2024-09-09 9:35AM EDT | 55.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920C00060000 | 2024-09-03 1:37PM EDT | 60.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240920C00063000 | 2024-09-09 10:22AM EDT | 63.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920C00065000 | 2024-09-09 3:54PM EDT | 65.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ON240920C00066000 | 2024-09-09 1:42PM EDT | 66.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ON240920C00067000 | 2024-09-09 3:54PM EDT | 67.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920C00068000 | 2024-09-09 9:59AM EDT | 68.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ON240920C00069000 | 2024-09-09 3:59PM EDT | 69.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON240920C00070000 | 2024-09-09 3:53PM EDT | 70.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| ON240920C00071000 | 2024-09-09 3:50PM EDT | 71.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ON240920C00072000 | 2024-09-09 3:42PM EDT | 72.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ON240920C00073000 | 2024-09-09 3:49PM EDT | 73.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ON240920C00074000 | 2024-09-09 1:50PM EDT | 74.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| ON240920C00075000 | 2024-09-09 3:57PM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| ON240920C00076000 | 2024-09-09 12:10PM EDT | 76.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ON240920C00077000 | 2024-09-09 1:50PM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ON240920C00078000 | 2024-09-09 3:14PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ON240920C00079000 | 2024-09-09 12:30PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ON240920C00080000 | 2024-09-09 3:10PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| ON240920C00081000 | 2024-09-04 12:56PM EDT | 81.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ON240920C00082000 | 2024-09-09 10:07AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240920C00083000 | 2024-09-09 12:58PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON240920C00084000 | 2024-09-09 11:15AM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ON240920C00085000 | 2024-09-09 2:43PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ON240920C00086000 | 2024-09-03 2:32PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ON240920C00087000 | 2024-09-03 12:44PM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON240920C00090000 | 2024-09-09 3:17PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ON240920C00095000 | 2024-09-06 2:00PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ON240920C00100000 | 2024-09-06 12:04PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240920C00105000 | 2024-09-09 10:43AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240920C00110000 | 2024-08-15 2:53PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON240920C00115000 | 2024-09-05 10:16AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240920C00120000 | 2024-09-05 1:42PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240920C00125000 | 2024-09-05 10:19AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-08-29 10:45AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240920P00040000 | 2024-08-22 11:01AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240920P00045000 | 2024-08-15 3:00PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ON240920P00050000 | 2024-09-06 12:21PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240920P00055000 | 2024-09-06 12:42PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ON240920P00060000 | 2024-09-09 11:23AM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ON240920P00063000 | 2024-09-09 11:26AM EDT | 63.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ON240920P00064000 | 2024-09-09 3:33PM EDT | 64.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ON240920P00065000 | 2024-09-09 1:20PM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ON240920P00066000 | 2024-09-09 3:39PM EDT | 66.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ON240920P00067000 | 2024-09-09 1:05PM EDT | 67.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON240920P00068000 | 2024-09-09 2:39PM EDT | 68.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ON240920P00069000 | 2024-09-09 10:33AM EDT | 69.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ON240920P00070000 | 2024-09-09 3:59PM EDT | 70.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| ON240920P00071000 | 2024-09-09 12:38PM EDT | 71.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240920P00072000 | 2024-09-06 2:37PM EDT | 72.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00073000 | 2024-09-09 3:50PM EDT | 73.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON240920P00074000 | 2024-09-09 2:50PM EDT | 74.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ON240920P00075000 | 2024-09-09 12:31PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON240920P00076000 | 2024-09-09 9:37AM EDT | 76.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920P00077000 | 2024-09-03 1:09PM EDT | 77.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00078000 | 2024-09-04 10:40AM EDT | 78.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240920P00079000 | 2024-09-03 1:09PM EDT | 79.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00080000 | 2024-09-06 11:45AM EDT | 80.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240920P00081000 | 2024-09-03 9:35AM EDT | 81.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00083000 | 2024-08-28 1:14PM EDT | 83.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240920P00084000 | 2024-08-27 11:18AM EDT | 84.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240920P00085000 | 2024-08-29 10:00AM EDT | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00090000 | 2024-09-09 9:55AM EDT | 90.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 162.35% |
| ON240920P00100000 | 2024-08-29 2:43PM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240920P00105000 | 2024-07-29 11:24AM EDT | 105.00 | 26.65 | 29.45 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 128.91% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 117.97% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 114.06% |
© 2024 Yahoo. Todos los derechos reservados.