Mercados españoles cerrados en 30 mins
IBEX 35
10.905,80 -195,00 (-1,76%) Euro Stoxx 50
4.946,17 -34,92 (-0,70%) Dólar/Euro
1,0694 -0,0031 (-0,29%) Petróleo Brent
87,59 -0,81 (-0,92%) Oro
2.312,30 -45,40 (-1,93%) 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 10:59AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00059000 | 2024-04-29 11:06AM EDT | 59.00 | 11.75 | 13.55 | 14.70 | 0.00 | - | 1 | 0 | 67.14% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 60.00 | 11.05 | 12.60 | 13.05 | 0.00 | - | 1 | 7 | 56.59% |
| ON240531C00061000 | 2024-04-24 9:33AM EDT | 61.00 | 7.49 | 11.65 | 12.10 | 0.00 | - | - | 24 | 54.05% |
| ON240531C00062000 | 2024-04-22 1:39PM EDT | 62.00 | 3.82 | 10.90 | 11.15 | 0.00 | - | 1 | 5 | 53.42% |
| ON240531C00064000 | 2024-04-29 11:54AM EDT | 64.00 | 8.25 | 8.25 | 9.45 | 0.00 | - | 5 | 7 | 53.13% |
| ON240531C00065000 | 2024-04-24 1:48PM EDT | 65.00 | 4.71 | 8.35 | 8.95 | 0.00 | - | 1 | 104 | 52.12% |
| ON240531C00066000 | 2024-04-26 12:24PM EDT | 66.00 | 5.70 | 7.55 | 7.75 | 0.00 | - | 4 | 11 | 49.29% |
| ON240531C00067000 | 2024-04-26 3:01PM EDT | 67.00 | 6.69 | 6.80 | 7.80 | +1.27 | +23.43% | 13 | 2 | 52.49% |
| ON240531C00068000 | 2024-04-29 11:39AM EDT | 68.00 | 5.23 | 6.10 | 6.65 | 0.00 | - | 1 | 21 | 52.30% |
| ON240531C00069000 | 2024-04-29 10:22AM EDT | 69.00 | 4.00 | 5.40 | 5.95 | 0.00 | - | 1 | 14 | 51.00% |
| ON240531C00070000 | 2024-04-29 3:54PM EDT | 70.00 | 4.65 | 4.80 | 4.95 | +0.65 | +16.25% | 3 | 40 | 45.70% |
| ON240531C00071000 | 2024-04-30 9:48AM EDT | 71.00 | 4.05 | 4.20 | 4.35 | +0.60 | +17.39% | 3 | 42 | 44.97% |
| ON240531C00072000 | 2024-04-30 10:39AM EDT | 72.00 | 3.55 | 3.65 | 3.75 | +0.75 | +26.79% | 2 | 34 | 43.75% |
| ON240531C00073000 | 2024-04-30 10:10AM EDT | 73.00 | 3.35 | 3.15 | 3.30 | +0.72 | +27.38% | 4 | 10 | 43.82% |
| ON240531C00074000 | 2024-04-30 9:40AM EDT | 74.00 | 2.66 | 2.70 | 2.82 | +0.61 | +29.76% | 6 | 6 | 43.02% |
| ON240531C00075000 | 2024-04-29 3:46PM EDT | 75.00 | 2.27 | 2.31 | 2.40 | +0.40 | +27.21% | 3 | 41 | 42.46% |
| ON240531C00076000 | 2024-04-30 10:43AM EDT | 76.00 | 2.01 | 1.89 | 2.01 | +0.42 | +26.42% | 1 | 34 | 41.72% |
| ON240531C00077000 | 2024-04-30 10:19AM EDT | 77.00 | 1.63 | 1.67 | 1.76 | +0.29 | +21.64% | 3 | 3 | 42.29% |
| ON240531C00078000 | 2024-04-29 3:54PM EDT | 78.00 | 1.10 | 1.37 | 1.47 | 0.00 | - | 10 | 11 | 41.87% |
| ON240531C00080000 | 2024-04-30 9:51AM EDT | 80.00 | 1.08 | 0.94 | 1.05 | +0.34 | +45.95% | 3 | 63 | 41.92% |
| ON240531C00082000 | 2024-04-30 9:44AM EDT | 82.00 | 0.75 | 0.58 | 0.75 | +0.25 | +50.00% | 1 | 18 | 42.24% |
| ON240531C00085000 | 2024-04-29 1:46PM EDT | 85.00 | 0.28 | 0.32 | 0.41 | 0.00 | - | 4 | 21 | 41.80% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 90.00 | 0.23 | 0.07 | 0.23 | 0.00 | - | 12 | 13 | 45.80% |
| ON240531C00100000 | 2024-04-26 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 126.95% |
| ON240531P00050000 | 2024-04-29 12:44PM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 31 | 104.25% |
| ON240531P00053000 | 2024-04-23 1:01PM EDT | 53.00 | 1.13 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 55.47% |
| ON240531P00054000 | 2024-04-29 9:48AM EDT | 54.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 53.32% |
| ON240531P00055000 | 2024-04-29 3:45PM EDT | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 9 | 14 | 51.76% |
| ON240531P00057000 | 2024-04-29 9:53AM EDT | 57.00 | 0.29 | 0.03 | 0.20 | 0.00 | - | 1 | 4 | 48.63% |
| ON240531P00058000 | 2024-04-29 11:31AM EDT | 58.00 | 0.22 | 0.07 | 0.24 | 0.00 | - | 5 | 5 | 47.46% |
| ON240531P00059000 | 2024-04-29 9:58AM EDT | 59.00 | 0.47 | 0.18 | 0.21 | 0.00 | - | 13 | 18 | 43.16% |
| ON240531P00060000 | 2024-04-29 2:28PM EDT | 60.00 | 0.40 | 0.23 | 0.27 | 0.00 | - | 8 | 19 | 42.58% |
| ON240531P00061000 | 2024-04-29 10:01AM EDT | 61.00 | 0.68 | 0.29 | 0.34 | 0.00 | - | 4 | 11 | 41.90% |
| ON240531P00062000 | 2024-04-29 2:56PM EDT | 62.00 | 0.66 | 0.34 | 0.43 | 0.00 | - | 7 | 11 | 41.26% |
| ON240531P00063000 | 2024-04-30 10:40AM EDT | 63.00 | 0.54 | 0.48 | 0.54 | -0.31 | -36.47% | 4 | 28 | 40.67% |
| ON240531P00064000 | 2024-04-29 3:45PM EDT | 64.00 | 1.01 | 0.55 | 0.68 | 0.00 | - | 34 | 38 | 40.26% |
| ON240531P00065000 | 2024-04-29 3:24PM EDT | 65.00 | 1.24 | 0.77 | 0.85 | 0.00 | - | 41 | 35 | 39.84% |
| ON240531P00066000 | 2024-04-30 9:47AM EDT | 66.00 | 1.03 | 1.00 | 1.09 | -0.35 | -25.36% | 13 | 21 | 40.06% |
| ON240531P00067000 | 2024-04-30 10:10AM EDT | 67.00 | 1.24 | 1.24 | 1.42 | -2.53 | -67.11% | 15 | 3 | 40.97% |
| ON240531P00068000 | 2024-04-26 3:36PM EDT | 68.00 | 4.10 | 1.48 | 1.67 | 0.00 | - | 2 | 4 | 40.06% |
| ON240531P00069000 | 2024-04-30 9:50AM EDT | 69.00 | 1.84 | 1.84 | 1.98 | -0.83 | -31.09% | 1 | 3 | 39.48% |
| ON240531P00070000 | 2024-04-30 9:54AM EDT | 70.00 | 2.37 | 2.16 | 2.36 | -0.67 | -22.04% | 1 | 10 | 39.21% |
| ON240531P00072000 | 2024-04-19 1:47PM EDT | 72.00 | 11.89 | 3.00 | 3.15 | 0.00 | - | 1 | 1 | 37.40% |
| ON240531P00075000 | 2024-04-29 3:54PM EDT | 75.00 | 5.85 | 4.75 | 4.85 | 0.00 | - | 16 | 18 | 36.48% |
© 2024 Yahoo. Todos los derechos reservados.