Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.248,23 +230,38 (+0,47%)
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:
Precio de ejercicio:55.00
Opciones de comprapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00055000 | 2024-09-03 2:28PM EDT | 2024-09-20 | 14.75 | 12.85 | 13.50 | -0.77 | -4.96% | 7 | 14 | 74.80% |
| ON241018C00055000 | 2024-09-03 2:28PM EDT | 2024-10-18 | 13.80 | 13.60 | 14.95 | -2.32 | -14.39% | 1 | 17 | 68.51% |
| ON241220C00055000 | 2024-09-06 3:35PM EDT | 2024-12-20 | 16.50 | 15.70 | 16.90 | -2.90 | -14.95% | 2 | 9 | 63.84% |
| ON250117C00055000 | 2024-08-29 3:37PM EDT | 2025-01-17 | 23.81 | 15.90 | 17.50 | 0.00 | - | 10 | 69 | 59.99% |
| ON250620C00055000 | 2024-09-03 2:18PM EDT | 2025-06-20 | 21.50 | 18.40 | 20.80 | 0.00 | - | 1 | 74 | 56.31% |
| ON250815C00055000 | 2024-09-03 3:43PM EDT | 2025-08-15 | 22.35 | 20.15 | 20.80 | 0.00 | - | 10 | 11 | 55.66% |
| ON250919C00055000 | 2024-08-28 1:31PM EDT | 2025-09-19 | 25.95 | 20.65 | 21.30 | 0.00 | - | - | 1 | 55.27% |
| ON260116C00055000 | 2024-09-03 2:09PM EDT | 2026-01-16 | 24.55 | 22.45 | 22.95 | 0.00 | - | 1 | 37 | 54.93% |
Opciones de ventapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00055000 | 2024-09-04 10:13AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 18 | 98.44% |
| ON240920P00055000 | 2024-09-06 12:42PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.22 | -0.02 | -10.00% | 13 | 3,680 | 68.56% |
| ON241018P00055000 | 2024-09-06 1:24PM EDT | 2024-10-18 | 0.66 | 0.62 | 0.76 | +0.19 | +40.43% | 14 | 858 | 54.64% |
| ON241220P00055000 | 2024-09-06 12:59PM EDT | 2024-12-20 | 2.29 | 2.15 | 2.27 | +0.59 | +34.71% | 3 | 361 | 52.37% |
| ON250117P00055000 | 2024-09-06 9:43AM EDT | 2025-01-17 | 2.24 | 2.49 | 2.85 | +0.05 | +2.28% | 20 | 1,307 | 50.61% |
| ON250321P00055000 | 2024-09-03 3:14PM EDT | 2025-03-21 | 3.50 | 3.65 | 3.90 | +0.45 | +14.75% | 1 | 146 | 50.18% |
| ON250417P00055000 | 2024-09-03 10:20AM EDT | 2025-04-17 | 1.88 | 2.99 | 5.15 | 0.00 | - | 3 | 5 | 54.76% |
| ON250620P00055000 | 2024-08-28 2:39PM EDT | 2025-06-20 | 3.43 | 3.70 | 5.00 | 0.00 | - | 3 | 1,113 | 47.45% |
| ON250815P00055000 | 2024-09-04 1:25PM EDT | 2025-08-15 | 4.55 | 5.25 | 5.65 | 0.00 | - | 25 | 37 | 46.56% |
| ON250919P00055000 | 2024-08-16 2:32PM EDT | 2025-09-19 | 3.80 | 5.55 | 6.00 | 0.00 | - | 1 | 258 | 45.96% |
| ON260116P00055000 | 2024-09-06 2:20PM EDT | 2026-01-16 | 6.91 | 6.85 | 7.15 | +0.76 | +12.36% | 2 | 191 | 44.64% |
© 2024 Yahoo. Todos los derechos reservados.