Mercados españoles abiertos en 5 hrs 7 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
36.729,51 +1.109,74 (+3,11%) Dólar/Euro
1,1014 -0,0002 (-0,02%) Petróleo Brent
70,92 +0,31 (+0,44%) Bitcoin EUR
52.454,68 +718,09 (+1,39%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913C00070000 | 2024-09-11 3:54PM EDT | 2024-09-13 | 1.45 | 1.43 | 1.61 | +0.75 | +107.14% | 245 | 260 | 58.20% |
| ON240920C00070000 | 2024-09-11 3:35PM EDT | 2024-09-20 | 2.60 | 2.57 | 2.65 | +1.07 | +69.93% | 200 | 2,054 | 52.44% |
| ON240927C00070000 | 2024-09-11 3:02PM EDT | 2024-09-27 | 2.40 | 3.15 | 3.35 | +0.56 | +30.43% | 14 | 23 | 50.29% |
| ON241004C00070000 | 2024-09-11 3:48PM EDT | 2024-10-04 | 3.45 | 3.75 | 3.95 | -0.10 | -2.82% | 2 | 10 | 50.49% |
| ON241011C00070000 | 2024-09-09 2:56PM EDT | 2024-10-11 | 3.65 | 3.15 | 4.50 | 0.00 | - | 8 | 9 | 52.34% |
| ON241018C00070000 | 2024-09-11 1:58PM EDT | 2024-10-18 | 4.75 | 4.70 | 4.85 | +1.40 | +41.79% | 76 | 550 | 50.22% |
| ON241025C00070000 | 2024-09-11 3:40PM EDT | 2024-10-25 | 4.95 | 5.05 | 5.95 | +1.00 | +25.32% | 3 | 6 | 53.54% |
| ON241220C00070000 | 2024-09-11 3:43PM EDT | 2024-12-20 | 7.60 | 7.85 | 8.00 | +1.25 | +19.69% | 60 | 1,051 | 52.15% |
| ON250117C00070000 | 2024-09-11 2:23PM EDT | 2025-01-17 | 8.30 | 8.70 | 8.85 | +1.35 | +19.42% | 33 | 2,718 | 51.27% |
| ON250321C00070000 | 2024-09-06 11:34AM EDT | 2025-03-21 | 9.73 | 10.65 | 10.95 | 0.00 | - | 2 | 11 | 52.10% |
| ON250620C00070000 | 2024-09-05 9:59AM EDT | 2025-06-20 | 13.30 | 12.65 | 13.10 | 0.00 | - | 1 | 428 | 51.48% |
| ON250815C00070000 | 2024-09-03 1:22PM EDT | 2025-08-15 | 14.55 | 13.65 | 14.25 | 0.00 | - | 1 | 2 | 51.12% |
| ON250919C00070000 | 2024-08-30 12:50PM EDT | 2025-09-19 | 18.70 | 14.50 | 14.85 | 0.00 | - | 3 | 52 | 51.30% |
| ON260116C00070000 | 2024-09-10 10:17AM EDT | 2026-01-16 | 14.60 | 16.55 | 17.05 | 0.00 | - | 6 | 77 | 51.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00070000 | 2024-09-11 3:57PM EDT | 2024-09-13 | 0.87 | 0.74 | 0.89 | -1.57 | -64.34% | 9 | 536 | 52.05% |
| ON240920P00070000 | 2024-09-11 3:14PM EDT | 2024-09-20 | 1.92 | 1.83 | 1.94 | -1.39 | -41.99% | 22 | 2,764 | 50.39% |
| ON240927P00070000 | 2024-09-11 12:28PM EDT | 2024-09-27 | 3.67 | 2.30 | 2.60 | -0.23 | -5.90% | 44 | 47 | 49.10% |
| ON241004P00070000 | 2024-09-10 3:16PM EDT | 2024-10-04 | 4.55 | 2.83 | 3.20 | 0.00 | - | 5 | 29 | 49.51% |
| ON241011P00070000 | 2024-09-04 3:53PM EDT | 2024-10-11 | 3.80 | 3.20 | 3.40 | 0.00 | - | - | 0 | 45.85% |
| ON241018P00070000 | 2024-09-11 3:44PM EDT | 2024-10-18 | 4.05 | 3.70 | 3.80 | -1.05 | -20.59% | 41 | 3,838 | 45.78% |
| ON241025P00070000 | 2024-09-11 3:32PM EDT | 2024-10-25 | 4.35 | 3.95 | 5.15 | -0.67 | -13.35% | 3 | 10 | 55.91% |
| ON241220P00070000 | 2024-09-11 3:49PM EDT | 2024-12-20 | 6.51 | 6.30 | 6.45 | -1.39 | -17.59% | 28 | 4,393 | 46.01% |
| ON250117P00070000 | 2024-09-11 3:59PM EDT | 2025-01-17 | 6.95 | 6.90 | 7.10 | -1.60 | -18.71% | 15 | 4,283 | 44.62% |
| ON250321P00070000 | 2024-09-05 1:18PM EDT | 2025-03-21 | 8.70 | 8.35 | 8.65 | 0.00 | - | 2 | 1,121 | 44.25% |
| ON250417P00070000 | 2024-09-06 2:46PM EDT | 2025-04-17 | 10.30 | 8.75 | 9.05 | 0.00 | - | 1 | 8 | 43.30% |
| ON250620P00070000 | 2024-09-10 11:45AM EDT | 2025-06-20 | 11.35 | 9.95 | 10.25 | 0.00 | - | 1 | 323 | 43.02% |
| ON250815P00070000 | 2024-08-13 11:04AM EDT | 2025-08-15 | 10.31 | 10.70 | 11.05 | 0.00 | - | 1 | 3 | 42.32% |
| ON250919P00070000 | 2024-09-06 10:31AM EDT | 2025-09-19 | 12.20 | 11.15 | 11.50 | 0.00 | - | 1 | 41 | 41.91% |
| ON260116P00070000 | 2024-08-05 10:48AM EDT | 2026-01-16 | 13.70 | 12.55 | 12.95 | 0.00 | - | 1 | 1,454 | 41.07% |
© 2024 Yahoo. Todos los derechos reservados.