Mercados españoles cerrados
S&P 500
5.468,93 +60,51 (+1,12%) Nasdaq
16.860,35 +169,52 (+1,02%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1049 -0,0040 (-0,36%) Petróleo Brent
71,71 +0,65 (+0,91%) Bitcoin EUR
51.225,24 +1.994,52 (+4,05%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:57PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620C00035000 | 2024-07-11 10:37AM EDT | 35.00 | 43.69 | 38.20 | 39.50 | 0.00 | - | 1 | 102 | 93.55% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 40.00 | 28.82 | 35.75 | 36.80 | 0.00 | - | 1 | 100 | 97.75% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 45.00 | 24.43 | 32.10 | 33.45 | 0.00 | - | 1 | 504 | 93.14% |
| ON250620C00050000 | 2024-08-27 12:18PM EDT | 50.00 | 29.86 | 24.35 | 24.60 | 0.00 | - | 2 | 533 | 60.24% |
| ON250620C00055000 | 2024-09-03 2:18PM EDT | 55.00 | 21.50 | 20.75 | 21.15 | 0.00 | - | 1 | 74 | 57.54% |
| ON250620C00060000 | 2024-08-09 3:41PM EDT | 60.00 | 19.85 | 16.20 | 16.75 | 0.00 | - | 2 | 12 | 50.59% |
| ON250620C00065000 | 2024-08-28 11:34AM EDT | 65.00 | 18.10 | 13.90 | 15.10 | 0.00 | - | 1 | 81 | 51.79% |
| ON250620C00070000 | 2024-09-05 9:59AM EDT | 70.00 | 13.30 | 12.15 | 12.65 | 0.00 | - | 1 | 428 | 52.08% |
| ON250620C00075000 | 2024-08-28 10:49AM EDT | 75.00 | 13.20 | 10.05 | 10.45 | 0.00 | - | 22 | 1,127 | 50.92% |
| ON250620C00080000 | 2024-09-06 3:24PM EDT | 80.00 | 8.12 | 8.35 | 8.60 | 0.00 | - | 2 | 460 | 50.18% |
| ON250620C00085000 | 2024-09-06 2:49PM EDT | 85.00 | 6.31 | 6.80 | 7.05 | 0.00 | - | 3 | 1,246 | 49.89% |
| ON250620C00090000 | 2024-09-03 12:53PM EDT | 90.00 | 6.12 | 5.45 | 5.85 | 0.00 | - | 5 | 1,203 | 49.63% |
| ON250620C00095000 | 2024-08-30 1:57PM EDT | 95.00 | 6.80 | 4.45 | 4.65 | 0.00 | - | 10 | 933 | 48.51% |
| ON250620C00100000 | 2024-09-03 11:14AM EDT | 100.00 | 3.60 | 3.55 | 3.80 | -0.95 | -20.88% | 2 | 666 | 48.18% |
| ON250620C00105000 | 2024-09-06 10:30AM EDT | 105.00 | 2.90 | 2.82 | 3.10 | 0.00 | - | 2 | 580 | 47.91% |
| ON250620C00110000 | 2024-08-29 12:21PM EDT | 110.00 | 4.18 | 2.31 | 2.57 | 0.00 | - | 187 | 809 | 47.94% |
| ON250620C00115000 | 2024-09-03 2:10PM EDT | 115.00 | 1.98 | 1.83 | 2.09 | 0.00 | - | 13 | 594 | 47.68% |
| ON250620C00120000 | 2024-08-22 1:37PM EDT | 120.00 | 2.05 | 1.45 | 1.73 | 0.00 | - | 10 | 135 | 47.69% |
| ON250620C00125000 | 2024-08-19 3:25PM EDT | 125.00 | 2.00 | 1.15 | 1.43 | 0.00 | - | 3 | 725 | 47.68% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620P00035000 | 2024-08-19 10:28AM EDT | 35.00 | 0.60 | 0.39 | 1.47 | 0.00 | - | 1 | 12 | 56.35% |
| ON250620P00040000 | 2024-08-19 10:28AM EDT | 40.00 | 0.87 | 1.24 | 1.42 | 0.00 | - | 1 | 58 | 51.95% |
| ON250620P00045000 | 2024-09-03 2:09PM EDT | 45.00 | 1.85 | 1.96 | 2.17 | 0.00 | - | 4 | 388 | 50.60% |
| ON250620P00050000 | 2024-09-03 3:08PM EDT | 50.00 | 2.84 | 2.95 | 3.65 | 0.00 | - | 4 | 1,919 | 51.56% |
| ON250620P00055000 | 2024-08-28 2:39PM EDT | 55.00 | 3.43 | 4.25 | 4.50 | 0.00 | - | 3 | 1,113 | 46.68% |
| ON250620P00060000 | 2024-09-04 1:24PM EDT | 60.00 | 5.65 | 5.95 | 6.20 | 0.00 | - | 472 | 2,688 | 45.22% |
| ON250620P00065000 | 2024-09-03 1:18PM EDT | 65.00 | 7.25 | 7.95 | 8.30 | 0.00 | - | 225 | 1,845 | 44.03% |
| ON250620P00070000 | 2024-09-06 3:39PM EDT | 70.00 | 11.22 | 10.40 | 10.60 | 0.00 | - | 1 | 322 | 42.20% |
| ON250620P00075000 | 2024-08-23 10:04AM EDT | 75.00 | 10.25 | 13.10 | 13.45 | 0.00 | - | 3 | 1,268 | 41.21% |
| ON250620P00080000 | 2024-09-05 3:25PM EDT | 80.00 | 15.95 | 16.20 | 16.50 | 0.00 | - | 39 | 282 | 39.63% |
| ON250620P00085000 | 2024-09-03 12:39PM EDT | 85.00 | 18.03 | 19.50 | 19.95 | 0.00 | - | 1 | 687 | 38.36% |
| ON250620P00090000 | 2024-08-30 3:08PM EDT | 90.00 | 18.30 | 23.05 | 23.65 | 0.00 | - | 107 | 387 | 36.80% |
| ON250620P00095000 | 2024-08-29 12:25PM EDT | 95.00 | 21.10 | 26.25 | 27.70 | 0.00 | - | 33 | 279 | 35.62% |
| ON250620P00100000 | 2024-07-31 2:08PM EDT | 100.00 | 25.75 | 24.15 | 25.55 | 0.00 | - | 41 | 41 | 0.00% |
| ON250620P00105000 | 2024-07-16 1:23PM EDT | 105.00 | 29.40 | 30.20 | 32.10 | 0.00 | - | 250 | 251 | 0.00% |
| ON250620P00110000 | 2024-07-31 2:08PM EDT | 110.00 | 33.85 | 33.10 | 33.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.