Mercados españoles abiertos en 2 hrs 57 min

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
76,22+2,24 (+3,03%)
Al cierre: 04:00PM EDT
75,68 -0,54 (-0,71%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON240614C000590002024-06-07 1:31PM EDT59.0012.7816.2018.500.00-510190.63%
ON240614C000620002024-05-29 1:01PM EDT62.009.9013.0515.700.00-11164.45%
ON240614C000650002024-06-10 10:37AM EDT65.008.2210.9013.500.00-21218.95%
ON240614C000670002024-06-03 12:47PM EDT67.005.658.0511.350.00-13149.80%
ON240614C000690002024-06-12 12:03PM EDT69.008.156.858.30+4.00+96.39%3047113.67%
ON240614C000700002024-06-12 9:43AM EDT70.006.694.407.75+2.19+48.67%161179.49%
ON240614C000710002024-06-12 11:29AM EDT71.005.604.355.50+2.02+56.42%812883.20%
ON240614C000720002024-06-12 3:28PM EDT72.004.103.504.60+1.29+45.91%430979.10%
ON240614C000730002024-06-12 2:57PM EDT73.003.422.833.65+1.36+66.02%3439669.53%
ON240614C000740002024-06-12 3:30PM EDT74.002.252.382.92+0.75+50.00%1245455.66%
ON240614C000750002024-06-12 3:55PM EDT75.001.891.752.05+1.01+114.77%11456653.42%
ON240614C000760002024-06-12 3:55PM EDT76.001.201.151.28+0.52+76.47%11735851.95%
ON240614C000770002024-06-12 3:58PM EDT77.000.800.680.79+0.43+116.22%17834050.29%
ON240614C000780002024-06-12 12:08PM EDT78.000.450.320.65+0.22+95.65%983,83551.17%
ON240614C000790002024-06-12 3:58PM EDT79.000.290.120.29+0.16+123.08%5210452.44%
ON240614C000800002024-06-12 3:31PM EDT80.000.100.050.17+0.01+11.11%1514753.91%
ON240614C000810002024-06-12 3:20PM EDT81.000.080.050.10+0.02+33.33%474852.34%
ON240614C000820002024-06-12 1:40PM EDT82.000.100.020.09+0.05+100.00%11756.64%
ON240614C000830002024-06-12 10:41AM EDT83.000.050.010.090.00-22163.28%
ON240614C000840002024-06-03 12:08PM EDT84.000.120.000.130.00-21973.83%
ON240614C000850002024-06-12 11:43AM EDT85.000.030.010.09+0.01+50.00%25377.34%
ON240614C000860002024-05-31 12:23PM EDT86.000.050.010.160.00-3492.19%
ON240614C000880002024-05-31 9:57AM EDT88.000.140.000.310.00-25118.95%
ON240614C000900002024-06-07 2:45PM EDT90.000.020.001.270.00-3334186.52%
ON240614C000950002024-06-11 9:43AM EDT95.000.010.001.270.00-48226.95%
ON240614C001000002024-06-10 1:24PM EDT100.000.010.000.020.00-5963137.50%
ON240614C001050002024-06-10 12:27PM EDT105.000.010.000.050.00-16175.00%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON240614P000550002024-05-09 10:21AM EDT55.000.080.000.070.00-11192.19%
ON240614P000580002024-06-10 9:43AM EDT58.000.010.000.010.00-23131.25%
ON240614P000590002024-06-10 10:54AM EDT59.000.010.000.020.00-34134.38%
ON240614P000600002024-06-12 3:27PM EDT60.000.010.000.070.00-25014146.88%
ON240614P000610002024-06-10 12:49PM EDT61.000.010.001.270.00-110115243.16%
ON240614P000620002024-06-03 9:35AM EDT62.000.070.010.330.00-126167.58%
ON240614P000630002024-06-12 11:43AM EDT63.000.020.010.24-0.02-50.00%3029147.66%
ON240614P000640002024-06-10 11:12AM EDT64.000.040.010.300.00-69143.36%
ON240614P000650002024-06-12 11:20AM EDT65.000.020.020.04-0.01-33.33%7696100.00%
ON240614P000660002024-06-11 11:18AM EDT66.000.130.020.310.00-290124.22%
ON240614P000670002024-06-12 9:30AM EDT67.000.310.010.21+0.27+675.00%40136104.69%
ON240614P000680002024-06-12 2:19PM EDT68.000.100.010.10+0.05+100.00%2639083.20%
ON240614P000690002024-06-12 10:29AM EDT69.000.030.020.07-0.05-62.50%4713471.48%
ON240614P000700002024-06-12 3:07PM EDT70.000.060.030.20-0.13-68.42%491,32475.78%
ON240614P000710002024-06-12 3:50PM EDT71.000.090.040.08-0.20-68.97%10832157.03%
ON240614P000720002024-06-12 2:32PM EDT72.000.110.060.12-0.43-79.63%761,21552.34%
ON240614P000730002024-06-12 2:37PM EDT73.000.240.070.27-0.59-71.08%9327550.39%
ON240614P000740002024-06-12 3:31PM EDT74.000.400.280.35-0.92-69.70%7014650.98%
ON240614P000750002024-06-12 3:56PM EDT75.000.520.520.60-1.72-76.79%23611049.51%
ON240614P000760002024-06-12 3:22PM EDT76.000.940.900.99-1.41-60.00%77948.83%
ON240614P000770002024-06-12 11:24AM EDT77.001.221.431.53-4.63-79.15%33148.44%
ON240614P000790002024-06-12 11:09AM EDT79.002.482.083.45-2.72-52.31%2274.80%
ON240614P000810002024-06-11 9:30AM EDT81.007.814.555.500.00-1170.31%
ON240614P000820002024-06-10 12:45PM EDT82.008.355.506.800.00-2090.53%
ON240614P000830002024-06-11 1:02PM EDT83.009.456.258.800.00-45127.25%