Mercados españoles cerrados en 8 hrs 1 min
IBEX 35
11.309,40 +36,60 (+0,32%) Euro Stoxx 50
4.786,37 +7,71 (+0,16%) Dólar/Euro
1,1046 +0,0006 (+0,06%) Petróleo Brent
71,43 -0,41 (-0,57%) Oro
2.533,60 +0,90 (+0,04%) Bitcoin EUR
51.748,45 +2.124,81 (+4,28%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00035000 | 2024-09-05 12:35PM EDT | 35.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON241018C00050000 | 2024-07-30 3:11PM EDT | 50.00 | 26.12 | 25.15 | 28.75 | 0.00 | - | 25 | 25 | 202.52% |
| ON241018C00055000 | 2024-09-06 12:25PM EDT | 55.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241018C00060000 | 2024-09-03 3:45PM EDT | 60.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON241018C00065000 | 2024-09-09 2:39PM EDT | 65.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241018C00070000 | 2024-09-09 3:05PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| ON241018C00075000 | 2024-09-09 3:48PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ON241018C00080000 | 2024-09-09 3:50PM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| ON241018C00085000 | 2024-09-09 3:20PM EDT | 85.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ON241018C00090000 | 2024-09-09 2:13PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ON241018C00095000 | 2024-09-09 3:21PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON241018C00100000 | 2024-09-09 12:17PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON241018C00105000 | 2024-09-05 1:42PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON241018C00110000 | 2024-09-09 10:29AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ON241018C00115000 | 2024-09-05 1:43PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON241018C00120000 | 2024-08-27 12:15PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON241018P00040000 | 2024-08-06 2:02PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 103.03% |
| ON241018P00045000 | 2024-09-06 11:28AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON241018P00050000 | 2024-09-06 12:11PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ON241018P00055000 | 2024-09-09 2:39PM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON241018P00060000 | 2024-09-09 3:04PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ON241018P00065000 | 2024-09-09 3:52PM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| ON241018P00070000 | 2024-09-09 3:53PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| ON241018P00075000 | 2024-09-09 2:50PM EDT | 75.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON241018P00080000 | 2024-09-09 3:55PM EDT | 80.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241018P00085000 | 2024-08-29 10:49AM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON241018P00090000 | 2024-09-03 12:07PM EDT | 90.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241018P00095000 | 2024-07-24 11:12AM EDT | 95.00 | 23.25 | 18.40 | 19.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON241018P00100000 | 2024-08-15 2:03PM EDT | 100.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.