Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
54.946,47 +1.006,14 (+1,87%)
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:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719C00035000 | 2023-11-01 11:08AM EDT | 35.00 | 29.70 | 40.40 | 40.75 | 0.00 | - | - | 1 | 197.41% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 40.00 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 250.27% |
| ON240719C00045000 | 2024-04-30 3:22PM EDT | 45.00 | 26.36 | 23.25 | 27.75 | 0.00 | - | 1 | 62 | 63.57% |
| ON240719C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 20.50 | 18.70 | 22.90 | 0.00 | - | 1 | 7 | 57.64% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 14.59 | 15.00 | 18.50 | 0.00 | - | 2 | 99 | 58.64% |
| ON240719C00060000 | 2024-04-30 11:02AM EDT | 60.00 | 11.50 | 10.80 | 12.20 | -2.16 | -15.81% | 1 | 217 | 49.02% |
| ON240719C00065000 | 2024-05-02 3:48PM EDT | 65.00 | 8.25 | 8.25 | 8.55 | 0.00 | - | 1 | 448 | 45.58% |
| ON240719C00070000 | 2024-05-02 2:44PM EDT | 70.00 | 5.65 | 5.40 | 5.55 | +0.65 | +13.00% | 80 | 1,528 | 42.75% |
| ON240719C00075000 | 2024-05-02 3:06PM EDT | 75.00 | 3.65 | 3.25 | 3.40 | -0.25 | -6.41% | 43 | 1,609 | 41.26% |
| ON240719C00080000 | 2024-05-02 1:22PM EDT | 80.00 | 1.80 | 1.86 | 1.98 | 0.00 | - | 42 | 1,992 | 40.48% |
| ON240719C00085000 | 2024-05-02 2:55PM EDT | 85.00 | 1.14 | 1.01 | 1.21 | +0.08 | +7.55% | 11 | 499 | 41.31% |
| ON240719C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 0.53 | 0.54 | 0.66 | 0.00 | - | 32 | 1,017 | 40.94% |
| ON240719C00095000 | 2024-05-02 3:30PM EDT | 95.00 | 0.31 | 0.29 | 0.33 | -0.24 | -43.64% | 10 | 775 | 40.28% |
| ON240719C00100000 | 2024-04-30 12:06PM EDT | 100.00 | 0.26 | 0.15 | 0.21 | 0.00 | - | 1 | 333 | 41.70% |
| ON240719C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.20 | 0.05 | 0.16 | 0.00 | - | 5 | 193 | 44.14% |
| ON240719C00110000 | 2024-04-19 3:08PM EDT | 110.00 | 0.20 | 0.05 | 0.12 | 0.00 | - | 50 | 271 | 46.19% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 115.00 | 0.17 | 0.02 | 0.13 | 0.00 | - | 4 | 73 | 50.39% |
| ON240719C00120000 | 2024-04-24 2:06PM EDT | 120.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 3 | 137 | 55.66% |
| ON240719C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 1 | 279 | 58.20% |
| ON240719C00130000 | 2024-03-12 12:30PM EDT | 130.00 | 0.53 | 0.03 | 0.39 | 0.00 | - | 2 | 11 | 64.84% |
| ON240719C00135000 | 2024-04-04 12:54PM EDT | 135.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 15 | 75 | 62.79% |
| ON240719C00140000 | 2024-02-01 3:32PM EDT | 140.00 | 0.18 | 0.15 | 0.53 | 0.00 | - | 5 | 13 | 76.47% |
| ON240719C00150000 | 2024-03-01 12:20PM EDT | 150.00 | 0.15 | 0.02 | 0.43 | 0.00 | - | 1 | 79 | 77.34% |
| ON240719C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| ON240719C00160000 | 2024-03-25 1:29PM EDT | 160.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 50 | 75.10% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719P00035000 | 2024-01-17 3:28PM EDT | 35.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 76.95% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 40.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 3 | 27 | 62.70% |
| ON240719P00045000 | 2024-04-29 11:48AM EDT | 45.00 | 0.50 | 0.04 | 0.17 | 0.00 | - | 5 | 729 | 51.47% |
| ON240719P00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1 | 473 | 45.61% |
| ON240719P00055000 | 2024-05-01 11:33AM EDT | 55.00 | 0.72 | 0.56 | 0.62 | 0.00 | - | 31 | 2,341 | 41.80% |
| ON240719P00060000 | 2024-05-02 11:35AM EDT | 60.00 | 1.55 | 1.28 | 1.35 | +0.12 | +8.39% | 2 | 3,155 | 39.72% |
| ON240719P00065000 | 2024-05-02 2:04PM EDT | 65.00 | 2.62 | 2.58 | 2.70 | -0.19 | -6.76% | 36 | 2,938 | 38.33% |
| ON240719P00070000 | 2024-05-02 3:31PM EDT | 70.00 | 4.46 | 4.60 | 4.75 | -0.54 | -10.80% | 25 | 1,453 | 36.65% |
| ON240719P00075000 | 2024-05-02 3:30PM EDT | 75.00 | 7.35 | 7.45 | 7.65 | -0.45 | -5.77% | 20 | 972 | 35.30% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 14.19 | 10.05 | 12.50 | 0.00 | - | 2 | 1,462 | 45.29% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 15.00 | 14.25 | 15.75 | 0.00 | - | 2 | 712 | 35.65% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 90.00 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 56.84% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 95.00 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 86.89% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 100.00 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 54.49% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 105.00 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON240719P00110000 | 2023-10-25 2:12PM EDT | 110.00 | 30.62 | 40.45 | 41.00 | 0.00 | - | 6 | 0 | 64.16% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 115.00 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 69.68% |
| ON240719P00120000 | 2024-03-07 12:56PM EDT | 120.00 | 36.10 | 49.10 | 52.65 | 0.00 | - | - | 0 | 75.98% |
| ON240719P00125000 | 2023-08-04 9:36AM EDT | 125.00 | 28.75 | 28.95 | 29.90 | 0.00 | - | 5 | 5 | 0.00% |
| ON240719P00130000 | 2023-10-20 2:10PM EDT | 130.00 | 44.95 | 58.30 | 60.30 | 0.00 | - | 5 | 0 | 69.04% |
| ON240719P00140000 | 2023-09-14 10:32AM EDT | 140.00 | 44.30 | 50.60 | 51.10 | 0.00 | - | - | 10 | 0.00% |
| ON240719P00145000 | 2023-09-13 3:57PM EDT | 145.00 | 48.30 | 55.50 | 56.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.