Mercados españoles cerrados
S&P 500
5.464,40 -4,90 (-0,09%) Nasdaq
17.734,97 +17,32 (+0,10%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0680 -0,0035 (-0,33%) Petróleo Brent
85,16 +0,15 (+0,18%) Bitcoin EUR
56.930,22 -1.184,48 (-2,04%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726C00050000 | 2024-06-18 9:56AM EDT | 50.00 | 21.45 | 17.95 | 18.40 | 0.00 | - | - | 6 | 74.12% |
| ON240726C00062000 | 2024-06-17 12:20PM EDT | 62.00 | 9.06 | 6.70 | 7.65 | 0.00 | - | - | 7 | 55.57% |
| ON240726C00065000 | 2024-06-21 2:56PM EDT | 65.00 | 5.67 | 4.50 | 5.20 | 0.00 | - | 21 | 21 | 47.75% |
| ON240726C00066000 | 2024-06-20 3:24PM EDT | 66.00 | 4.40 | 4.15 | 5.00 | 0.00 | - | 1 | 2 | 52.56% |
| ON240726C00068000 | 2024-06-26 11:14AM EDT | 68.00 | 3.25 | 2.99 | 3.25 | -0.30 | -8.45% | 1 | 37 | 42.97% |
| ON240726C00069000 | 2024-06-24 10:37AM EDT | 69.00 | 3.43 | 2.40 | 2.82 | 0.00 | - | 4 | 9 | 43.09% |
| ON240726C00070000 | 2024-06-26 10:16AM EDT | 70.00 | 2.60 | 2.22 | 2.39 | -0.04 | -1.52% | 2 | 13 | 42.60% |
| ON240726C00071000 | 2024-06-24 3:02PM EDT | 71.00 | 2.20 | 1.82 | 2.17 | 0.00 | - | 3 | 4 | 44.34% |
| ON240726C00072000 | 2024-06-26 10:09AM EDT | 72.00 | 1.82 | 1.46 | 1.69 | -0.47 | -20.52% | 2 | 13 | 42.04% |
| ON240726C00073000 | 2024-06-26 10:47AM EDT | 73.00 | 1.45 | 1.00 | 1.40 | -0.17 | -10.49% | 8 | 3 | 41.72% |
| ON240726C00074000 | 2024-06-26 12:47PM EDT | 74.00 | 1.09 | 1.04 | 1.28 | -1.51 | -58.08% | 1 | 2 | 43.46% |
| ON240726C00075000 | 2024-06-26 12:47PM EDT | 75.00 | 0.91 | 0.74 | 0.95 | -0.24 | -20.87% | 3 | 157 | 41.38% |
| ON240726C00076000 | 2024-06-24 2:23PM EDT | 76.00 | 0.80 | 0.72 | 0.80 | 0.00 | - | 3 | 11 | 41.72% |
| ON240726C00077000 | 2024-06-24 2:57PM EDT | 77.00 | 0.67 | 0.57 | 0.68 | 0.00 | - | 7 | 8 | 42.24% |
| ON240726C00078000 | 2024-06-25 11:10AM EDT | 78.00 | 0.55 | 0.46 | 0.69 | +0.02 | +3.77% | 1 | 198 | 45.17% |
| ON240726C00079000 | 2024-06-21 1:52PM EDT | 79.00 | 0.41 | 0.37 | 0.48 | -0.27 | -39.71% | 4 | 21 | 42.92% |
| ON240726C00080000 | 2024-06-24 12:24PM EDT | 80.00 | 0.44 | 0.29 | 0.49 | 0.00 | - | 17 | 28 | 45.61% |
| ON240726C00081000 | 2024-06-17 3:05PM EDT | 81.00 | 0.74 | 0.22 | 0.35 | 0.00 | - | 23 | 135 | 43.99% |
| ON240726C00082000 | 2024-06-10 12:14PM EDT | 82.00 | 1.57 | 0.17 | 0.27 | 0.00 | - | - | 2 | 43.46% |
| ON240726C00084000 | 2024-06-24 9:35AM EDT | 84.00 | 0.34 | 0.12 | 0.21 | 0.00 | - | 2 | 4 | 45.12% |
| ON240726C00085000 | 2024-06-24 9:47AM EDT | 85.00 | 0.26 | 0.09 | 0.36 | 0.00 | - | 5 | 13 | 52.83% |
| ON240726C00086000 | 2024-06-17 3:05PM EDT | 86.00 | 0.31 | 0.01 | 0.75 | 0.00 | - | - | 2 | 55.47% |
| ON240726C00095000 | 2024-06-26 11:55AM EDT | 95.00 | 0.01 | 0.01 | 0.74 | -0.32 | -96.97% | 1 | 1 | 71.88% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726P00055000 | 2024-06-26 1:00PM EDT | 55.00 | 0.15 | 0.09 | 0.40 | -0.32 | -68.09% | 1 | 6 | 53.42% |
| ON240726P00059000 | 2024-06-25 9:33AM EDT | 59.00 | 0.62 | 0.41 | 0.64 | -0.16 | -20.51% | 1 | 4 | 45.36% |
| ON240726P00060000 | 2024-06-26 12:47PM EDT | 60.00 | 0.64 | 0.49 | 0.65 | +0.07 | +12.28% | 2 | 154 | 41.70% |
| ON240726P00061000 | 2024-06-26 12:47PM EDT | 61.00 | 0.81 | 0.65 | 0.89 | -0.29 | -26.36% | 1 | 1 | 42.63% |
| ON240726P00062000 | 2024-06-20 2:53PM EDT | 62.00 | 1.24 | 0.85 | 1.04 | 0.00 | - | 2 | 225 | 41.09% |
| ON240726P00063000 | 2024-06-26 10:05AM EDT | 63.00 | 1.07 | 0.91 | 1.21 | -0.23 | -17.69% | 1 | 213 | 39.48% |
| ON240726P00064000 | 2024-06-25 10:49AM EDT | 64.00 | 1.55 | 1.20 | 1.55 | +0.20 | +14.81% | 4 | 170 | 39.94% |
| ON240726P00065000 | 2024-06-25 1:03PM EDT | 65.00 | 1.55 | 1.56 | 1.83 | -0.29 | -15.76% | 1 | 11 | 38.87% |
| ON240726P00066000 | 2024-06-24 12:31PM EDT | 66.00 | 2.12 | 1.99 | 2.46 | 0.00 | - | 1 | 27 | 41.82% |
| ON240726P00067000 | 2024-06-24 10:00AM EDT | 67.00 | 2.24 | 2.32 | 2.81 | 0.00 | - | 1 | 2 | 40.33% |
| ON240726P00068000 | 2024-06-20 10:05AM EDT | 68.00 | 2.91 | 2.89 | 3.10 | -0.09 | -3.00% | 2 | 9 | 37.50% |
| ON240726P00069000 | 2024-06-20 12:29PM EDT | 69.00 | 3.89 | 3.50 | 3.70 | 0.00 | - | 2 | 11 | 37.99% |
| ON240726P00070000 | 2024-06-25 2:33PM EDT | 70.00 | 4.00 | 2.91 | 4.25 | -0.05 | -1.23% | 2 | 22 | 37.16% |
| ON240726P00072000 | 2024-06-20 1:20PM EDT | 72.00 | 5.85 | 5.40 | 5.60 | 0.00 | - | 2 | 5 | 36.77% |
| ON240726P00073000 | 2024-06-18 1:22PM EDT | 73.00 | 6.33 | 6.10 | 6.90 | +1.63 | +34.68% | 2 | 5 | 44.95% |
| ON240726P00074000 | 2024-06-14 3:03PM EDT | 74.00 | 4.57 | 6.60 | 7.50 | 0.00 | - | 10 | 10 | 42.53% |
| ON240726P00075000 | 2024-06-17 9:32AM EDT | 75.00 | 6.00 | 7.75 | 8.65 | 0.00 | - | 2 | 4 | 48.29% |
| ON240726P00080000 | 2024-06-24 1:54PM EDT | 80.00 | 12.65 | 12.00 | 12.65 | 0.00 | - | 1 | 3 | 42.33% |
© 2024 Yahoo. Todos los derechos reservados.