Mercados españoles cerrados
S&P 500
5.029,08 +10,69 (+0,21%) Nasdaq
15.700,27 +94,79 (+0,61%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0712 -0,0006 (-0,05%) Petróleo Brent
83,31 -0,13 (-0,16%) Bitcoin EUR
55.124,62 +1.788,94 (+3,35%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:37PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00035000 | 2023-11-21 3:26PM EDT | 35.00 | 35.00 | 48.75 | 49.95 | 0.00 | - | - | 2 | 429.05% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 40.00 | 22.50 | 28.15 | 29.95 | 0.00 | - | 1 | 2 | 100.44% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 45.00 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 335.84% |
| ON240621C00050000 | 2024-04-29 9:39AM EDT | 50.00 | 19.88 | 19.75 | 20.50 | 0.00 | - | 1 | 196 | 70.46% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 55.00 | 17.06 | 15.05 | 15.60 | 0.00 | - | 141 | 150 | 58.40% |
| ON240621C00060000 | 2024-04-30 12:53PM EDT | 60.00 | 11.90 | 10.45 | 10.80 | 0.00 | - | 22 | 450 | 49.37% |
| ON240621C00065000 | 2024-05-01 2:14PM EDT | 65.00 | 7.24 | 6.90 | 7.15 | 0.00 | - | 3,502 | 3,990 | 46.68% |
| ON240621C00070000 | 2024-05-02 12:17PM EDT | 70.00 | 4.05 | 3.90 | 4.10 | +0.17 | +4.38% | 34 | 3,447 | 42.65% |
| ON240621C00075000 | 2024-05-02 12:18PM EDT | 75.00 | 2.05 | 2.08 | 2.13 | +0.01 | +0.49% | 18 | 1,909 | 40.89% |
| ON240621C00080000 | 2024-05-02 11:51AM EDT | 80.00 | 1.00 | 0.98 | 1.03 | +0.01 | +1.01% | 48 | 2,025 | 40.38% |
| ON240621C00085000 | 2024-05-02 12:09PM EDT | 85.00 | 0.48 | 0.41 | 0.47 | +0.02 | +4.35% | 5 | 9,651 | 40.33% |
| ON240621C00090000 | 2024-05-02 12:04PM EDT | 90.00 | 0.22 | 0.17 | 0.23 | 0.00 | - | 2 | 621 | 41.41% |
| ON240621C00095000 | 2024-04-30 10:59AM EDT | 95.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 88 | 1,140 | 44.43% |
| ON240621C00100000 | 2024-04-29 11:44AM EDT | 100.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 14 | 678 | 48.44% |
| ON240621C00105000 | 2024-05-01 2:59PM EDT | 105.00 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 4 | 642 | 51.47% |
| ON240621C00110000 | 2024-04-23 9:56AM EDT | 110.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 10 | 322 | 59.57% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 41 | 63.48% |
| ON240621C00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 236 | 67.09% |
| ON240621C00125000 | 2024-03-21 1:24PM EDT | 125.00 | 0.41 | 0.00 | 0.24 | 0.00 | - | 2 | 263 | 71.58% |
| ON240621C00130000 | 2024-04-16 12:49PM EDT | 130.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 300 | 627 | 73.63% |
| ON240621C00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.01 | 0.01 | 0.01 | -0.57 | -98.28% | 10 | 167 | 60.94% |
| ON240621C00140000 | 2024-01-08 12:51PM EDT | 140.00 | 0.32 | 0.04 | 0.37 | 0.00 | - | 13 | 22 | 89.16% |
| ON240621C00145000 | 2024-02-09 12:32PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 101.76% |
| ON240621C00150000 | 2024-02-09 12:32PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 442 | 105.37% |
| ON240621C00155000 | 2023-10-30 1:45PM EDT | 155.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 93.95% |
| ON240621C00160000 | 2024-04-25 11:04AM EDT | 160.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 7 | 92.77% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00035000 | 2024-04-29 9:57AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 37 | 71.09% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 40.00 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 102.49% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 45.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 1,459 | 53.52% |
| ON240621P00050000 | 2024-05-01 12:46PM EDT | 50.00 | 0.17 | 0.07 | 0.15 | 0.00 | - | 6 | 319 | 48.44% |
| ON240621P00055000 | 2024-05-02 11:24AM EDT | 55.00 | 0.36 | 0.28 | 0.33 | +0.04 | +12.50% | 9 | 7,025 | 42.97% |
| ON240621P00060000 | 2024-05-02 11:51AM EDT | 60.00 | 0.90 | 0.83 | 0.86 | +0.20 | +28.57% | 17 | 2,966 | 40.09% |
| ON240621P00065000 | 2024-05-02 11:26AM EDT | 65.00 | 2.23 | 2.00 | 2.06 | +0.63 | +39.38% | 50 | 6,780 | 38.43% |
| ON240621P00070000 | 2024-05-02 10:44AM EDT | 70.00 | 4.75 | 4.05 | 4.20 | +1.25 | +35.71% | 5 | 3,466 | 37.16% |
| ON240621P00075000 | 2024-05-01 12:27PM EDT | 75.00 | 7.50 | 7.15 | 7.65 | 0.00 | - | 4 | 3,751 | 39.31% |
| ON240621P00080000 | 2024-04-29 9:41AM EDT | 80.00 | 12.10 | 10.90 | 11.80 | +0.87 | +7.75% | 13 | 1,007 | 41.77% |
| ON240621P00085000 | 2024-04-26 10:48AM EDT | 85.00 | 17.82 | 15.55 | 16.30 | 0.00 | - | 2 | 272 | 43.60% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 90.00 | 28.44 | 20.05 | 20.70 | 0.00 | - | 2 | 0 | 30.08% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 95.00 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 94.34% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 100.00 | 30.95 | 30.15 | 32.30 | 0.00 | - | 1 | 0 | 64.40% |
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 105.00 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 110.00 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 60.94% |
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 115.00 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 76.17% |
| ON240621P00120000 | 2023-08-08 9:32AM EDT | 120.00 | 24.80 | 26.55 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| ON240621P00150000 | 2023-07-24 9:46AM EDT | 150.00 | 52.75 | 56.75 | 57.15 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00155000 | 2023-09-15 3:50PM EDT | 155.00 | 62.10 | 65.55 | 66.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.