Mercados españoles cerrados
S&P 500
5.471,52 +63,10 (+1,17%) Nasdaq
16.873,70 +182,86 (+1,10%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1049 -0,0040 (-0,36%) Petróleo Brent
71,76 +0,70 (+0,99%) Bitcoin EUR
51.201,00 +1.999,84 (+4,06%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:51PM EDT. Mercado abierto.
Opciones de comprapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250815C00040000 | 2024-09-03 2:33PM EDT | 40.00 | 33.70 | 32.80 | 33.20 | 0.00 | - | - | 2 | 66.46% |
| ON250815C00045000 | 2024-09-03 12:16PM EDT | 45.00 | 31.30 | 28.05 | 29.15 | 0.00 | - | - | 1 | 59.92% |
| ON250815C00050000 | 2024-08-30 9:51AM EDT | 50.00 | 32.75 | 24.35 | 25.45 | 0.00 | - | 1 | 1 | 57.29% |
| ON250815C00055000 | 2024-09-03 3:43PM EDT | 55.00 | 22.35 | 20.85 | 22.15 | 0.00 | - | 10 | 11 | 55.15% |
| ON250815C00065000 | 2024-08-22 12:59PM EDT | 65.00 | 19.35 | 15.25 | 16.30 | 0.00 | - | - | 3 | 52.39% |
| ON250815C00070000 | 2024-09-03 1:22PM EDT | 70.00 | 14.55 | 13.40 | 13.85 | 0.00 | - | 1 | 2 | 52.25% |
| ON250815C00080000 | 2024-08-09 3:31PM EDT | 80.00 | 10.95 | 7.65 | 9.05 | 0.00 | - | - | 114 | 47.99% |
| ON250815C00085000 | 2024-09-03 11:59AM EDT | 85.00 | 9.20 | 7.80 | 8.25 | 0.00 | - | 5 | 3 | 50.15% |
| ON250815C00095000 | 2024-08-08 1:20PM EDT | 95.00 | 6.65 | 4.55 | 5.40 | 0.00 | - | - | 12 | 47.46% |
| ON250815C00100000 | 2024-09-04 11:14AM EDT | 100.00 | 5.10 | 4.50 | 4.75 | 0.00 | - | 2 | 21 | 48.25% |
| ON250815C00105000 | 2024-08-23 12:19PM EDT | 105.00 | 5.25 | 3.65 | 4.00 | 0.00 | - | 2 | 80 | 48.10% |
| ON250815C00110000 | 2024-09-04 9:51AM EDT | 110.00 | 3.45 | 3.05 | 3.35 | 0.00 | - | 25 | 13 | 47.86% |
Opciones de ventapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250815P00035000 | 2024-09-06 10:23AM EDT | 35.00 | 0.98 | 0.97 | 1.11 | 0.00 | - | 1 | 1 | 53.05% |
| ON250815P00040000 | 2024-08-30 12:37PM EDT | 40.00 | 1.01 | 1.55 | 1.72 | 0.00 | - | 1 | 4 | 50.56% |
| ON250815P00045000 | 2024-09-04 1:25PM EDT | 45.00 | 2.20 | 2.36 | 2.57 | 0.00 | - | - | 15 | 49.24% |
| ON250815P00050000 | 2024-08-20 9:30AM EDT | 50.00 | 2.30 | 3.50 | 3.70 | 0.00 | - | 1 | 6 | 47.46% |
| ON250815P00055000 | 2024-09-04 1:25PM EDT | 55.00 | 4.55 | 4.90 | 5.15 | 0.00 | - | 25 | 37 | 45.94% |
| ON250815P00060000 | 2024-08-19 3:38PM EDT | 60.00 | 4.50 | 6.65 | 6.90 | 0.00 | - | 4 | 8 | 44.43% |
| ON250815P00065000 | 2024-09-03 2:30PM EDT | 65.00 | 8.50 | 8.70 | 9.00 | 0.00 | - | 28 | 28 | 43.09% |
| ON250815P00070000 | 2024-08-13 11:04AM EDT | 70.00 | 10.31 | 11.15 | 11.45 | 0.00 | - | 1 | 3 | 41.85% |
| ON250815P00075000 | 2024-08-22 9:30AM EDT | 75.00 | 10.50 | 13.80 | 14.35 | 0.00 | - | - | 3 | 41.08% |
| ON250815P00080000 | 2024-08-23 2:45PM EDT | 80.00 | 13.65 | 16.40 | 17.20 | 0.00 | - | 1 | 1 | 38.96% |
| ON250815P00095000 | 2024-09-04 10:00AM EDT | 95.00 | 27.05 | 27.70 | 28.20 | 0.00 | - | 10 | 8 | 35.23% |
© 2024 Yahoo. Todos los derechos reservados.