Mercados españoles cerrados
S&P 500
5.071,95 -44,22 (-0,86%) Nasdaq
15.810,14 -172,94 (-1,08%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0685 -0,0040 (-0,37%) Petróleo Brent
87,87 -0,53 (-0,60%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:38PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 15.90 | 16.65 | 0.00 | - | - | 1 | 87.30% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 14.90 | 15.30 | 0.00 | - | - | 2 | 84.38% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 14.00 | 14.35 | 0.00 | - | 1 | 3 | 66.02% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 12.00 | 12.40 | 0.00 | - | 2 | 7 | 60.16% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 60.00 | 8.44 | 10.85 | 11.35 | 0.00 | - | 1 | 5 | 67.38% |
| ON240510C00061000 | 2024-04-29 10:56AM EDT | 61.00 | 9.78 | 9.75 | 10.20 | 0.00 | - | 33 | 45 | 51.17% |
| ON240510C00062000 | 2024-04-29 9:56AM EDT | 62.00 | 7.10 | 9.05 | 9.35 | 0.00 | - | 2 | 37 | 57.03% |
| ON240510C00063000 | 2024-04-24 11:18AM EDT | 63.00 | 4.60 | 7.80 | 8.35 | 0.00 | - | 6 | 38 | 51.86% |
| ON240510C00064000 | 2024-04-29 1:38PM EDT | 64.00 | 7.25 | 6.65 | 7.40 | 0.00 | - | 11 | 15 | 49.07% |
| ON240510C00065000 | 2024-04-30 2:05PM EDT | 65.00 | 6.58 | 6.30 | 6.45 | +0.38 | +6.13% | 2 | 37 | 45.80% |
| ON240510C00066000 | 2024-04-30 9:51AM EDT | 66.00 | 7.07 | 5.50 | 5.85 | +1.78 | +33.65% | 2 | 182 | 53.13% |
| ON240510C00067000 | 2024-04-30 1:16PM EDT | 67.00 | 4.63 | 4.70 | 4.80 | +0.20 | +4.51% | 1 | 33 | 45.17% |
| ON240510C00068000 | 2024-04-30 12:51PM EDT | 68.00 | 3.95 | 3.90 | 4.05 | +0.10 | +2.60% | 48 | 123 | 44.73% |
| ON240510C00069000 | 2024-04-30 2:10PM EDT | 69.00 | 3.30 | 3.20 | 3.35 | +0.05 | +1.54% | 1 | 56 | 44.09% |
| ON240510C00070000 | 2024-04-30 2:21PM EDT | 70.00 | 2.66 | 2.66 | 2.74 | -0.19 | -6.67% | 49 | 93 | 43.90% |
| ON240510C00071000 | 2024-04-30 2:10PM EDT | 71.00 | 2.16 | 2.14 | 2.15 | -0.02 | -0.92% | 66 | 81 | 42.68% |
| ON240510C00072000 | 2024-04-30 2:11PM EDT | 72.00 | 1.67 | 1.67 | 1.71 | -0.15 | -8.24% | 219 | 99 | 42.97% |
| ON240510C00073000 | 2024-04-30 1:51PM EDT | 73.00 | 1.34 | 1.29 | 1.30 | -0.09 | -6.29% | 144 | 145 | 42.41% |
| ON240510C00074000 | 2024-04-30 2:16PM EDT | 74.00 | 0.99 | 0.99 | 1.01 | -0.01 | -1.00% | 43 | 189 | 42.92% |
| ON240510C00075000 | 2024-04-30 1:44PM EDT | 75.00 | 0.73 | 0.72 | 0.75 | -0.10 | -12.05% | 68 | 125 | 42.77% |
| ON240510C00076000 | 2024-04-30 1:04PM EDT | 76.00 | 0.55 | 0.53 | 0.55 | +0.01 | +1.85% | 10 | 21 | 42.77% |
| ON240510C00077000 | 2024-04-30 1:54PM EDT | 77.00 | 0.38 | 0.37 | 0.42 | -0.02 | -5.00% | 18 | 39 | 43.56% |
| ON240510C00078000 | 2024-04-30 1:13PM EDT | 78.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 4 | 27 | 43.56% |
| ON240510C00079000 | 2024-04-30 10:48AM EDT | 79.00 | 0.34 | 0.19 | 0.22 | +0.12 | +54.55% | 10 | 11 | 44.04% |
| ON240510C00080000 | 2024-04-30 10:28AM EDT | 80.00 | 0.20 | 0.13 | 0.16 | +0.02 | +11.11% | 1 | 74 | 44.43% |
| ON240510C00081000 | 2024-04-26 11:37AM EDT | 81.00 | 0.37 | 0.10 | 0.14 | 0.00 | - | 13 | 14 | 46.68% |
| ON240510C00082000 | 2024-04-29 2:46PM EDT | 82.00 | 0.09 | 0.07 | 0.14 | 0.00 | - | 9 | 17 | 50.10% |
| ON240510C00083000 | 2024-04-26 1:50PM EDT | 83.00 | 0.30 | 0.05 | 0.13 | 0.00 | - | 20 | 21 | 52.54% |
| ON240510C00084000 | 2024-04-30 10:02AM EDT | 84.00 | 0.12 | 0.04 | 0.12 | -0.05 | -29.41% | 3 | 8 | 51.17% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 8 | 3 | 52.34% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 8 | 8 | 53.52% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 55.47% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 62.50% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 95.00 | 0.26 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 126.07% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:58AM EDT | 45.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 2 | 13 | 115.63% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 100 | 104 | 146.68% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 3 | 5 | 127.15% |
| ON240510P00054000 | 2024-04-29 9:44AM EDT | 54.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | 8 | 12 | 100.20% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 10 | 68.36% |
| ON240510P00056000 | 2024-04-26 3:33PM EDT | 56.00 | 0.29 | 0.00 | 0.08 | 0.00 | - | 58 | 56 | 64.06% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 13 | 19 | 59.77% |
| ON240510P00058000 | 2024-04-30 10:37AM EDT | 58.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 3 | 73 | 56.64% |
| ON240510P00059000 | 2024-04-29 3:19PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 13 | 23 | 53.52% |
| ON240510P00060000 | 2024-04-30 1:44PM EDT | 60.00 | 0.04 | 0.04 | 0.10 | -0.05 | -55.56% | 5 | 720 | 52.15% |
| ON240510P00061000 | 2024-04-30 1:54PM EDT | 61.00 | 0.06 | 0.06 | 0.11 | -0.05 | -45.45% | 72 | 190 | 52.15% |
| ON240510P00062000 | 2024-04-29 1:10PM EDT | 62.00 | 0.17 | 0.05 | 0.13 | 0.00 | - | 56 | 82 | 49.22% |
| ON240510P00063000 | 2024-04-30 11:31AM EDT | 63.00 | 0.12 | 0.13 | 0.16 | -0.14 | -53.85% | 10 | 197 | 46.58% |
| ON240510P00064000 | 2024-04-30 1:24PM EDT | 64.00 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 16 | 207 | 45.12% |
| ON240510P00065000 | 2024-04-30 2:22PM EDT | 65.00 | 0.30 | 0.30 | 0.33 | -0.15 | -32.61% | 380 | 1,340 | 44.97% |
| ON240510P00066000 | 2024-04-29 3:13PM EDT | 66.00 | 0.47 | 0.43 | 0.47 | -0.20 | -29.85% | 3 | 49 | 44.43% |
| ON240510P00067000 | 2024-04-30 12:28PM EDT | 67.00 | 0.60 | 0.62 | 0.67 | -0.22 | -26.83% | 36 | 97 | 44.34% |
| ON240510P00068000 | 2024-04-30 1:24PM EDT | 68.00 | 0.88 | 0.87 | 0.91 | -0.28 | -24.14% | 20 | 922 | 43.75% |
| ON240510P00069000 | 2024-04-30 11:59AM EDT | 69.00 | 1.03 | 1.18 | 1.23 | -0.50 | -32.68% | 10 | 78 | 43.65% |
| ON240510P00070000 | 2024-04-30 1:37PM EDT | 70.00 | 1.60 | 1.56 | 1.61 | -0.25 | -13.51% | 15 | 33 | 43.31% |
| ON240510P00071000 | 2024-04-30 1:29PM EDT | 71.00 | 2.01 | 2.01 | 2.09 | -0.39 | -16.25% | 26 | 140 | 43.51% |
| ON240510P00072000 | 2024-04-30 2:07PM EDT | 72.00 | 2.55 | 2.60 | 2.63 | -0.50 | -16.39% | 41 | 31 | 43.41% |
| ON240510P00073000 | 2024-04-30 2:22PM EDT | 73.00 | 3.20 | 3.15 | 3.25 | -0.30 | -8.57% | 2 | 26 | 43.48% |
| ON240510P00074000 | 2024-04-26 10:46AM EDT | 74.00 | 7.67 | 3.80 | 4.00 | 0.00 | - | 1 | 3 | 45.02% |
| ON240510P00075000 | 2024-04-29 3:11PM EDT | 75.00 | 5.10 | 4.60 | 4.75 | 0.00 | - | 8 | 8 | 45.31% |
| ON240510P00076000 | 2024-04-29 9:33AM EDT | 76.00 | 4.61 | 4.55 | 5.55 | -2.99 | -39.34% | 2 | 3 | 45.61% |
| ON240510P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.81 | 8.05 | 8.35 | 0.00 | - | - | 1 | 53.66% |
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 9.47 | 9.00 | 9.15 | 0.00 | - | 4 | 7 | 49.41% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 10.90 | 11.10 | 0.00 | - | - | 1 | 54.00% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 11.35 | 12.15 | 0.00 | - | 6 | 6 | 60.45% |
© 2024 Yahoo. Todos los derechos reservados.