Mercados españoles cerrados
S&P 500
5.465,29 -4,01 (-0,07%) Nasdaq
17.739,83 +22,18 (+0,13%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,17 +0,16 (+0,19%) Bitcoin EUR
56.924,89 -1.303,45 (-2,24%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:08PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705C00055000 | 2024-06-11 1:02PM EDT | 55.00 | 18.85 | 12.90 | 13.10 | 0.00 | - | - | 1 | 83.40% |
| ON240705C00066000 | 2024-06-26 2:16PM EDT | 66.00 | 2.72 | 2.78 | 2.85 | -0.17 | -5.88% | 5 | 15 | 41.60% |
| ON240705C00068000 | 2024-06-26 2:16PM EDT | 68.00 | 1.56 | 1.63 | 1.66 | -0.28 | -15.22% | 44 | 109 | 39.65% |
| ON240705C00069000 | 2024-06-26 11:42AM EDT | 69.00 | 1.20 | 1.17 | 1.21 | -0.17 | -12.41% | 122 | 205 | 39.01% |
| ON240705C00070000 | 2024-06-26 2:02PM EDT | 70.00 | 0.77 | 0.82 | 0.87 | -0.24 | -23.76% | 92 | 208 | 38.92% |
| ON240705C00071000 | 2024-06-26 11:47AM EDT | 71.00 | 0.61 | 0.56 | 0.60 | -0.08 | -11.59% | 46 | 51 | 38.57% |
| ON240705C00072000 | 2024-06-26 2:39PM EDT | 72.00 | 0.36 | 0.37 | 0.41 | -0.12 | -25.00% | 109 | 79 | 38.67% |
| ON240705C00073000 | 2024-06-26 12:33PM EDT | 73.00 | 0.27 | 0.24 | 0.26 | -0.16 | -37.21% | 7 | 119 | 38.18% |
| ON240705C00074000 | 2024-06-26 9:52AM EDT | 74.00 | 0.23 | 0.15 | 0.17 | -0.17 | -42.50% | 4 | 73 | 38.38% |
| ON240705C00075000 | 2024-06-26 1:26PM EDT | 75.00 | 0.11 | 0.10 | 0.13 | -0.14 | -56.00% | 20 | 61 | 40.14% |
| ON240705C00076000 | 2024-06-25 3:57PM EDT | 76.00 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 1 | 47 | 40.92% |
| ON240705C00077000 | 2024-06-25 12:08PM EDT | 77.00 | 0.08 | 0.04 | 0.12 | -0.11 | -57.89% | 1 | 66 | 47.17% |
| ON240705C00078000 | 2024-06-25 1:39PM EDT | 78.00 | 0.10 | 0.02 | 0.33 | +0.03 | +42.86% | 1 | 24 | 55.08% |
| ON240705C00079000 | 2024-06-24 12:07PM EDT | 79.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 4 | 41 | 58.11% |
| ON240705C00080000 | 2024-06-24 10:17AM EDT | 80.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 67 | 56.64% |
| ON240705C00081000 | 2024-06-20 10:36AM EDT | 81.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 16 | 43 | 57.03% |
| ON240705C00082000 | 2024-06-20 9:56AM EDT | 82.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 5 | 19 | 67.97% |
| ON240705C00083000 | 2024-06-18 2:53PM EDT | 83.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 3 | 8 | 71.29% |
| ON240705C00084000 | 2024-06-24 3:00PM EDT | 84.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 1 | 43 | 74.61% |
| ON240705C00085000 | 2024-06-14 10:18AM EDT | 85.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 32 | 70 | 69.53% |
| ON240705C00086000 | 2024-06-06 3:59PM EDT | 86.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | - | 1 | 97.56% |
| ON240705C00087000 | 2024-06-26 12:33PM EDT | 87.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 4 | 16 | 69.14% |
| ON240705C00088000 | 2024-06-14 10:31AM EDT | 88.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 6 | 7 | 67.97% |
| ON240705C00090000 | 2024-06-25 3:15PM EDT | 90.00 | 0.01 | 0.01 | 0.75 | -0.11 | -91.67% | 4 | 20 | 111.13% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705P00040000 | 2024-06-12 9:39AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2 | 129.69% |
| ON240705P00055000 | 2024-06-26 12:10PM EDT | 55.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 10 | 1 | 60.16% |
| ON240705P00060000 | 2024-06-24 11:20AM EDT | 60.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 1 | 67 | 48.15% |
| ON240705P00061000 | 2024-06-26 2:22PM EDT | 61.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 1 | 22 | 40.63% |
| ON240705P00062000 | 2024-06-24 3:51PM EDT | 62.00 | 0.21 | 0.14 | 0.17 | 0.00 | - | 4 | 40 | 39.45% |
| ON240705P00063000 | 2024-06-26 11:29AM EDT | 63.00 | 0.26 | 0.22 | 0.25 | -0.35 | -57.38% | 5 | 35 | 37.99% |
| ON240705P00064000 | 2024-06-24 9:56AM EDT | 64.00 | 0.36 | 0.34 | 0.37 | -0.03 | -7.69% | 2 | 119 | 36.62% |
| ON240705P00065000 | 2024-06-26 12:21PM EDT | 65.00 | 0.57 | 0.54 | 0.58 | +0.01 | +1.79% | 36 | 93 | 36.38% |
| ON240705P00066000 | 2024-06-26 2:51PM EDT | 66.00 | 0.84 | 0.83 | 0.85 | -0.13 | -13.54% | 259 | 153 | 35.69% |
| ON240705P00067000 | 2024-06-26 10:58AM EDT | 67.00 | 1.12 | 1.17 | 1.21 | -0.42 | -27.27% | 62 | 245 | 35.08% |
| ON240705P00068000 | 2024-06-26 12:13PM EDT | 68.00 | 1.66 | 1.63 | 1.68 | +0.03 | +1.84% | 111 | 225 | 34.77% |
| ON240705P00069000 | 2024-06-26 12:56PM EDT | 69.00 | 2.35 | 2.18 | 2.25 | 0.00 | - | 43 | 53 | 34.38% |
| ON240705P00070000 | 2024-06-26 12:56PM EDT | 70.00 | 3.00 | 2.83 | 2.92 | +0.03 | +1.01% | 47 | 170 | 34.08% |
| ON240705P00071000 | 2024-06-24 10:03AM EDT | 71.00 | 3.15 | 3.55 | 3.65 | 0.00 | - | 1 | 32 | 32.91% |
| ON240705P00072000 | 2024-06-26 10:54AM EDT | 72.00 | 4.21 | 4.35 | 4.55 | -0.39 | -8.48% | 2 | 18 | 35.11% |
| ON240705P00073000 | 2024-06-26 11:49AM EDT | 73.00 | 5.30 | 5.20 | 5.95 | +0.09 | +1.73% | 2 | 47 | 53.96% |
| ON240705P00074000 | 2024-06-21 11:29AM EDT | 74.00 | 5.60 | 6.15 | 6.75 | 0.00 | - | 1 | 27 | 52.93% |
| ON240705P00075000 | 2024-06-20 9:58AM EDT | 75.00 | 6.38 | 7.10 | 7.80 | 0.00 | - | 2 | 4 | 59.86% |
| ON240705P00076000 | 2024-06-10 12:22PM EDT | 76.00 | 4.05 | 7.40 | 8.25 | 0.00 | - | - | 2 | 28.91% |
| ON240705P00078000 | 2024-05-31 10:45AM EDT | 78.00 | 7.58 | 10.00 | 11.40 | 0.00 | - | 6 | 2 | 70.12% |
| ON240705P00079000 | 2024-06-03 3:14PM EDT | 79.00 | 7.35 | 10.75 | 11.25 | 0.00 | - | 1 | 0 | 37.50% |
© 2024 Yahoo. Todos los derechos reservados.