Mercados españoles cerrados en 7 hrs 26 min
IBEX 35
11.356,40 +83,60 (+0,74%) Euro Stoxx 50
4.796,59 +17,93 (+0,38%) Dólar/Euro
1,1040 0,0000 (-0,00%) Petróleo Brent
71,69 -0,15 (-0,21%) Oro
2.533,00 +0,30 (+0,01%) Bitcoin EUR
51.871,11 +2.036,77 (+4,09%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-08-22 2:01PM EDT | 35.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON260116C00040000 | 2024-09-06 12:04PM EDT | 40.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON260116C00045000 | 2024-09-05 2:50PM EDT | 45.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ON260116C00050000 | 2024-09-09 9:46AM EDT | 50.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON260116C00055000 | 2024-09-03 2:09PM EDT | 55.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116C00060000 | 2024-09-06 10:43AM EDT | 60.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON260116C00065000 | 2024-08-22 1:29PM EDT | 65.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116C00070000 | 2024-09-09 3:04PM EDT | 70.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| ON260116C00075000 | 2024-09-06 12:36PM EDT | 75.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ON260116C00080000 | 2024-09-06 10:29AM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON260116C00085000 | 2024-09-06 11:52AM EDT | 85.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON260116C00090000 | 2024-09-03 9:57AM EDT | 90.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON260116C00095000 | 2024-09-06 11:53AM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ON260116C00100000 | 2024-09-06 1:13PM EDT | 100.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ON260116C00105000 | 2024-08-29 2:38PM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON260116C00110000 | 2024-08-15 10:24AM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ON260116C00115000 | 2024-08-19 10:47AM EDT | 115.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON260116C00120000 | 2024-09-06 3:53PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON260116C00125000 | 2024-07-30 2:51PM EDT | 125.00 | 5.11 | 2.99 | 5.30 | 0.00 | - | 2 | 109 | 53.91% |
| ON260116C00130000 | 2024-08-15 10:25AM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 45.89% |
| ON260116C00140000 | 2024-09-09 10:44AM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON260116C00145000 | 2024-08-26 11:45AM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-09-06 10:51AM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON260116P00040000 | 2024-09-06 2:22PM EDT | 40.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ON260116P00045000 | 2024-09-06 11:48AM EDT | 45.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON260116P00050000 | 2024-09-06 3:21PM EDT | 50.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON260116P00055000 | 2024-09-06 2:20PM EDT | 55.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON260116P00060000 | 2024-09-06 2:10PM EDT | 60.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON260116P00065000 | 2024-09-06 1:37PM EDT | 65.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| ON260116P00070000 | 2024-08-05 10:48AM EDT | 70.00 | 13.70 | 12.55 | 12.95 | 0.00 | - | 1 | 1,454 | 39.45% |
| ON260116P00075000 | 2024-09-05 3:40PM EDT | 75.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ON260116P00080000 | 2024-09-03 1:55PM EDT | 80.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON260116P00085000 | 2024-08-19 2:39PM EDT | 85.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON260116P00090000 | 2024-08-26 2:00PM EDT | 90.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 38.12% |
| ON260116P00100000 | 2024-07-16 11:08AM EDT | 100.00 | 27.58 | 27.80 | 28.75 | 0.00 | - | 1 | 326 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.15 | 41.25 | 0.00 | - | 1 | 3 | 46.08% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 35.25% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 49.85 | 53.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 44.81% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 37.48% |
| ON260116P00145000 | 2024-07-05 1:55PM EDT | 145.00 | 71.12 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 55.30% |
© 2024 Yahoo. Todos los derechos reservados.