Mercados españoles cerrados
S&P 500
5.456,56 +48,14 (+0,89%) Nasdaq
16.797,40 +106,57 (+0,64%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1046 -0,0043 (-0,39%) Petróleo Brent
71,84 +0,78 (+1,10%) Bitcoin EUR
51.242,50 +1.932,48 (+3,92%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-07-11 11:36AM EDT | 40.00 | 36.00 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 119.51% |
| ON241220C00045000 | 2024-06-17 2:41PM EDT | 45.00 | 27.55 | 29.75 | 34.15 | 0.00 | - | - | 1 | 150.42% |
| ON241220C00050000 | 2024-09-04 2:35PM EDT | 50.00 | 23.00 | 20.45 | 21.25 | 0.00 | - | 1 | 124 | 65.01% |
| ON241220C00055000 | 2024-09-06 3:35PM EDT | 55.00 | 16.50 | 16.60 | 16.90 | 0.00 | - | 2 | 11 | 60.66% |
| ON241220C00060000 | 2024-08-20 12:44PM EDT | 60.00 | 18.36 | 12.65 | 13.30 | 0.00 | - | 1 | 38 | 56.59% |
| ON241220C00065000 | 2024-09-06 10:34AM EDT | 65.00 | 9.90 | 9.90 | 10.10 | 0.00 | - | 4 | 439 | 55.69% |
| ON241220C00070000 | 2024-09-09 11:38AM EDT | 70.00 | 7.45 | 7.25 | 7.40 | +0.68 | +10.04% | 48 | 1,048 | 53.46% |
| ON241220C00075000 | 2024-09-09 1:29PM EDT | 75.00 | 5.20 | 5.10 | 5.25 | +0.45 | +9.47% | 76 | 742 | 51.55% |
| ON241220C00080000 | 2024-09-09 11:53AM EDT | 80.00 | 3.78 | 3.50 | 3.65 | +0.14 | +3.85% | 3 | 3,544 | 50.32% |
| ON241220C00085000 | 2024-09-09 9:39AM EDT | 85.00 | 2.49 | 2.32 | 2.48 | +0.27 | +12.16% | 5 | 857 | 49.98% |
| ON241220C00090000 | 2024-09-09 2:19PM EDT | 90.00 | 1.63 | 1.56 | 1.68 | +0.07 | +4.49% | 1 | 1,064 | 49.59% |
| ON241220C00095000 | 2024-09-09 2:03PM EDT | 95.00 | 1.07 | 1.02 | 1.08 | -0.01 | -0.93% | 3 | 1,365 | 48.73% |
| ON241220C00100000 | 2024-09-06 1:16PM EDT | 100.00 | 0.73 | 0.65 | 0.73 | 0.00 | - | 5 | 318 | 48.85% |
| ON241220C00105000 | 2024-09-03 10:51AM EDT | 105.00 | 0.71 | 0.45 | 0.50 | 0.00 | - | 4 | 57 | 49.17% |
| ON241220C00110000 | 2024-09-03 3:28PM EDT | 110.00 | 0.36 | 0.27 | 0.43 | 0.00 | - | 2 | 2,074 | 51.61% |
| ON241220C00115000 | 2024-09-06 1:51PM EDT | 115.00 | 0.25 | 0.11 | 0.74 | 0.00 | - | 1 | 66 | 55.23% |
| ON241220C00120000 | 2024-08-20 9:57AM EDT | 120.00 | 0.33 | 0.06 | 0.75 | 0.00 | - | 2 | 18 | 58.20% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00035000 | 2024-08-05 12:43PM EDT | 35.00 | 0.23 | 0.04 | 0.75 | 0.00 | - | 1 | 4 | 76.76% |
| ON241220P00040000 | 2024-08-12 11:15AM EDT | 40.00 | 0.34 | 0.05 | 0.78 | 0.00 | - | 1 | 37 | 64.16% |
| ON241220P00045000 | 2024-09-06 3:44PM EDT | 45.00 | 0.73 | 0.54 | 0.66 | 0.00 | - | 19 | 336 | 56.98% |
| ON241220P00050000 | 2024-09-09 10:31AM EDT | 50.00 | 1.03 | 0.98 | 1.15 | -0.20 | -16.26% | 10 | 417 | 53.42% |
| ON241220P00055000 | 2024-09-09 1:52PM EDT | 55.00 | 1.86 | 1.87 | 1.94 | -0.43 | -18.78% | 2 | 361 | 51.29% |
| ON241220P00060000 | 2024-09-09 11:23AM EDT | 60.00 | 3.13 | 3.10 | 3.20 | -0.56 | -15.18% | 4 | 1,474 | 49.62% |
| ON241220P00065000 | 2024-09-09 1:34PM EDT | 65.00 | 4.75 | 4.80 | 4.90 | -0.77 | -13.95% | 5 | 1,193 | 47.25% |
| ON241220P00070000 | 2024-09-09 9:39AM EDT | 70.00 | 7.18 | 7.10 | 7.20 | -0.63 | -8.07% | 1 | 4,385 | 45.34% |
| ON241220P00075000 | 2024-09-06 1:19PM EDT | 75.00 | 10.75 | 9.95 | 10.05 | 0.00 | - | 60 | 2,356 | 43.27% |
| ON241220P00080000 | 2024-09-06 10:44AM EDT | 80.00 | 14.00 | 13.35 | 13.50 | 0.00 | - | 10 | 326 | 41.58% |
| ON241220P00085000 | 2024-09-06 12:59PM EDT | 85.00 | 18.62 | 17.20 | 17.75 | 0.00 | - | 6 | 307 | 42.97% |
| ON241220P00090000 | 2024-09-03 1:40PM EDT | 90.00 | 19.82 | 21.45 | 21.65 | 0.00 | - | 10 | 170 | 36.52% |
| ON241220P00095000 | 2024-09-06 12:59PM EDT | 95.00 | 27.55 | 25.95 | 26.30 | 0.00 | - | 3 | 8 | 34.57% |
| ON241220P00100000 | 2024-08-26 9:33AM EDT | 100.00 | 24.53 | 30.30 | 31.45 | 0.00 | - | 2 | 73 | 42.63% |
| ON241220P00105000 | 2024-07-24 3:55PM EDT | 105.00 | 35.10 | 27.90 | 29.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.