Mercados españoles cerrados
S&P 500
5.463,66 +55,24 (+1,02%) Nasdaq
16.841,51 +150,68 (+0,90%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1041 -0,0048 (-0,43%) Petróleo Brent
71,77 +0,71 (+1,00%) Bitcoin EUR
51.535,38 +2.280,86 (+4,63%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:35PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2024-08-22 3:42PM EDT | 30.00 | 44.10 | 39.25 | 40.50 | 0.00 | - | 1 | 41 | 88.13% |
| ON250117C00035000 | 2024-08-30 2:40PM EDT | 35.00 | 42.73 | 34.35 | 36.20 | 0.00 | - | 1 | 13 | 83.74% |
| ON250117C00040000 | 2024-08-29 10:37AM EDT | 40.00 | 38.80 | 29.60 | 30.90 | 0.00 | - | 1 | 17 | 69.43% |
| ON250117C00045000 | 2024-09-06 1:55PM EDT | 45.00 | 25.10 | 25.25 | 25.75 | 0.00 | - | 1 | 162 | 61.21% |
| ON250117C00050000 | 2024-09-03 3:50PM EDT | 50.00 | 22.42 | 21.10 | 21.40 | 0.00 | - | 2 | 302 | 58.55% |
| ON250117C00055000 | 2024-08-29 3:37PM EDT | 55.00 | 23.81 | 17.10 | 17.30 | 0.00 | - | 10 | 69 | 55.12% |
| ON250117C00060000 | 2024-09-06 2:25PM EDT | 60.00 | 13.05 | 13.55 | 13.75 | 0.00 | - | 1 | 216 | 53.14% |
| ON250117C00065000 | 2024-09-04 9:30AM EDT | 65.00 | 11.37 | 10.50 | 10.60 | 0.00 | - | 2 | 269 | 51.40% |
| ON250117C00070000 | 2024-09-09 10:19AM EDT | 70.00 | 8.15 | 7.85 | 7.95 | +0.13 | +1.62% | 3 | 2,712 | 49.98% |
| ON250117C00075000 | 2024-09-09 2:43PM EDT | 75.00 | 5.90 | 5.75 | 5.85 | +0.05 | +0.85% | 35 | 1,822 | 48.84% |
| ON250117C00080000 | 2024-09-09 1:35PM EDT | 80.00 | 4.41 | 4.10 | 4.20 | +0.17 | +4.01% | 6 | 5,468 | 47.86% |
| ON250117C00085000 | 2024-09-09 11:26AM EDT | 85.00 | 3.05 | 2.89 | 2.99 | +0.05 | +1.67% | 2 | 5,081 | 47.33% |
| ON250117C00090000 | 2024-09-09 2:14PM EDT | 90.00 | 2.00 | 1.97 | 2.09 | +0.04 | +2.04% | 5 | 1,415 | 46.84% |
| ON250117C00095000 | 2024-09-09 12:02PM EDT | 95.00 | 1.52 | 1.32 | 1.56 | +0.12 | +8.57% | 6 | 4,088 | 47.61% |
| ON250117C00100000 | 2024-09-06 3:59PM EDT | 100.00 | 0.92 | 0.95 | 1.01 | 0.00 | - | 114 | 966 | 46.46% |
| ON250117C00105000 | 2024-09-04 3:06PM EDT | 105.00 | 0.85 | 0.58 | 0.80 | 0.00 | - | 12 | 1,164 | 47.88% |
| ON250117C00110000 | 2024-09-03 3:03PM EDT | 110.00 | 0.60 | 0.43 | 0.54 | 0.00 | - | 14 | 2,325 | 47.46% |
| ON250117C00115000 | 2024-08-21 9:59AM EDT | 115.00 | 0.75 | 0.27 | 0.47 | 0.00 | - | 1 | 2,343 | 49.46% |
| ON250117C00120000 | 2024-09-06 9:38AM EDT | 120.00 | 0.39 | 0.16 | 0.64 | 0.00 | - | 2 | 4,543 | 51.05% |
| ON250117C00125000 | 2024-09-03 11:28AM EDT | 125.00 | 0.31 | 0.08 | 0.72 | 0.00 | - | 16 | 1,073 | 53.96% |
| ON250117C00130000 | 2024-07-15 11:40AM EDT | 130.00 | 0.76 | 0.08 | 0.31 | 0.00 | - | 1 | 613 | 50.49% |
| ON250117C00135000 | 2024-07-29 9:51AM EDT | 135.00 | 0.60 | 0.10 | 0.64 | 0.00 | - | 1 | 91 | 58.55% |
| ON250117C00140000 | 2024-08-19 11:03AM EDT | 140.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 4 | 372 | 57.52% |
| ON250117C00145000 | 2024-09-05 1:43PM EDT | 145.00 | 0.13 | 0.02 | 0.45 | 0.00 | - | 1 | 908 | 59.03% |
| ON250117C00150000 | 2024-09-05 1:43PM EDT | 150.00 | 0.59 | 0.02 | 0.42 | 0.00 | - | 1 | 215 | 60.64% |
| ON250117C00155000 | 2024-08-22 10:29AM EDT | 155.00 | 0.22 | 0.01 | 0.39 | 0.00 | - | 2 | 308 | 61.82% |
| ON250117C00160000 | 2024-08-19 3:18PM EDT | 160.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 3 | 303 | 56.74% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2024-08-06 3:45PM EDT | 30.00 | 0.26 | 0.02 | 1.43 | 0.00 | - | 2 | 173 | 93.16% |
| ON250117P00035000 | 2024-08-23 1:45PM EDT | 35.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 21 | 90 | 69.48% |
| ON250117P00040000 | 2024-08-23 1:45PM EDT | 40.00 | 0.28 | 0.13 | 0.87 | 0.00 | - | 46 | 143 | 59.67% |
| ON250117P00045000 | 2024-09-09 11:01AM EDT | 45.00 | 0.85 | 0.61 | 0.88 | +0.13 | +18.06% | 1 | 103 | 53.81% |
| ON250117P00050000 | 2024-09-03 2:22PM EDT | 50.00 | 1.16 | 1.28 | 1.47 | 0.00 | - | 32 | 2,099 | 51.93% |
| ON250117P00055000 | 2024-09-06 9:43AM EDT | 55.00 | 2.24 | 2.28 | 2.45 | 0.00 | - | 20 | 1,305 | 50.42% |
| ON250117P00060000 | 2024-09-09 11:58AM EDT | 60.00 | 3.50 | 3.65 | 3.75 | -0.40 | -10.26% | 1 | 4,446 | 48.83% |
| ON250117P00065000 | 2024-09-06 11:19AM EDT | 65.00 | 5.90 | 5.45 | 5.55 | 0.00 | - | 11 | 2,560 | 46.96% |
| ON250117P00070000 | 2024-09-06 2:31PM EDT | 70.00 | 7.65 | 7.80 | 7.90 | -0.90 | -10.53% | 1 | 4,283 | 45.50% |
| ON250117P00075000 | 2024-09-09 2:33PM EDT | 75.00 | 10.55 | 10.60 | 10.75 | +0.80 | +8.21% | 1 | 5,913 | 44.04% |
| ON250117P00080000 | 2024-09-06 10:46AM EDT | 80.00 | 14.35 | 14.00 | 14.20 | 0.00 | - | 10 | 2,539 | 43.38% |
| ON250117P00085000 | 2024-08-30 10:32AM EDT | 85.00 | 11.90 | 17.80 | 18.00 | 0.00 | - | 13 | 1,439 | 42.36% |
| ON250117P00090000 | 2024-08-29 12:27PM EDT | 90.00 | 14.85 | 22.00 | 22.15 | 0.00 | - | 9 | 2,651 | 41.37% |
| ON250117P00095000 | 2024-08-19 10:33AM EDT | 95.00 | 20.28 | 26.40 | 26.70 | 0.00 | - | 2 | 164 | 41.92% |
| ON250117P00100000 | 2024-08-02 12:55PM EDT | 100.00 | 32.37 | 22.95 | 23.75 | 0.00 | - | 3 | 357 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 81.10% |
| ON250117P00110000 | 2024-08-02 12:57PM EDT | 110.00 | 43.55 | 32.05 | 33.50 | 0.00 | - | 2 | 64 | 0.00% |
| ON250117P00115000 | 2024-06-27 3:18PM EDT | 115.00 | 46.89 | 42.90 | 47.15 | 0.00 | - | 70 | 8 | 63.89% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 70.90% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 56.49% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 78.22% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 86.01% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 98.78% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 86.10 | 87.45 | 0.00 | - | 2 | 0 | 82.52% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.