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
83,66 +0,22 (+0,26%) Bitcoin EUR
55.224,32 +1.934,10 (+3,63%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 166.44% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 45.00 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 20.55 | 22.10 | 0.00 | - | 5 | 14 | 58.45% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 17.50 | 18.85 | 0.00 | - | 1 | 2 | 56.10% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 60.00 | 12.30 | 12.75 | 14.45 | 0.00 | - | 9 | 61 | 52.84% |
| ON240920C00065000 | 2024-05-01 9:49AM EDT | 65.00 | 11.00 | 10.35 | 11.95 | 0.00 | - | 1 | 1,092 | 50.12% |
| ON240920C00070000 | 2024-05-02 2:54PM EDT | 70.00 | 8.30 | 7.80 | 7.90 | +0.12 | +1.47% | 29 | 1,344 | 45.34% |
| ON240920C00075000 | 2024-05-02 3:12PM EDT | 75.00 | 6.05 | 5.70 | 5.75 | -0.28 | -4.42% | 37 | 711 | 44.39% |
| ON240920C00080000 | 2024-05-02 3:02PM EDT | 80.00 | 4.30 | 4.00 | 4.15 | 0.00 | - | 55 | 1,021 | 44.02% |
| ON240920C00085000 | 2024-05-02 1:36PM EDT | 85.00 | 2.81 | 2.79 | 2.93 | +0.12 | +4.46% | 2 | 582 | 43.63% |
| ON240920C00090000 | 2024-05-02 3:09PM EDT | 90.00 | 2.10 | 1.86 | 1.95 | -0.08 | -3.67% | 4 | 418 | 42.63% |
| ON240920C00095000 | 2024-05-02 3:18PM EDT | 95.00 | 1.44 | 1.27 | 1.39 | -0.15 | -9.43% | 1 | 786 | 42.99% |
| ON240920C00100000 | 2024-05-02 12:05PM EDT | 100.00 | 0.84 | 0.86 | 0.92 | -0.21 | -20.00% | 1 | 415 | 42.55% |
| ON240920C00105000 | 2024-04-18 1:14PM EDT | 105.00 | 0.53 | 0.59 | 0.64 | 0.00 | - | 5 | 82 | 42.77% |
| ON240920C00110000 | 2024-05-01 12:44PM EDT | 110.00 | 0.41 | 0.39 | 0.46 | 0.00 | - | 1 | 13 | 43.26% |
| ON240920C00115000 | 2024-04-30 3:41PM EDT | 115.00 | 0.35 | 0.15 | 0.36 | 0.00 | - | 30 | 148 | 44.39% |
| ON240920C00120000 | 2024-03-26 12:31PM EDT | 120.00 | 0.80 | 0.16 | 0.69 | 0.00 | - | 100 | 323 | 53.61% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 55.23% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-04-19 3:31PM EDT | 35.00 | 0.35 | 0.02 | 0.21 | 0.00 | - | 145 | 298 | 53.71% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.19 | 0.11 | 0.31 | 0.00 | - | 12 | 38 | 52.64% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 45.00 | 1.48 | 0.35 | 0.52 | 0.00 | - | 1 | 417 | 48.15% |
| ON240920P00050000 | 2024-05-01 3:26PM EDT | 50.00 | 0.74 | 0.82 | 0.89 | 0.00 | - | 3 | 1,489 | 44.53% |
| ON240920P00055000 | 2024-05-02 11:13AM EDT | 55.00 | 1.74 | 1.55 | 1.66 | +0.19 | +12.26% | 27 | 3,637 | 43.03% |
| ON240920P00060000 | 2024-05-02 1:18PM EDT | 60.00 | 2.85 | 2.65 | 2.81 | -0.15 | -5.00% | 16 | 860 | 41.38% |
| ON240920P00065000 | 2024-05-02 11:45AM EDT | 65.00 | 4.85 | 4.40 | 4.55 | +0.80 | +19.75% | 38 | 1,202 | 40.47% |
| ON240920P00070000 | 2024-05-02 12:09PM EDT | 70.00 | 6.90 | 6.65 | 6.80 | +0.70 | +11.29% | 218 | 1,512 | 39.27% |
| ON240920P00075000 | 2024-05-02 3:05PM EDT | 75.00 | 9.08 | 9.45 | 9.60 | +0.23 | +2.60% | 31 | 609 | 38.03% |
| ON240920P00080000 | 2024-05-01 11:13AM EDT | 80.00 | 13.25 | 12.55 | 12.85 | 0.00 | - | 2 | 1,765 | 36.24% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 17.00 | 16.45 | 18.25 | 0.00 | - | 10 | 85 | 46.12% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 90.00 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 46.86% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 56.52% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 68.02% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 50.68% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 53.47% |
© 2024 Yahoo. Todos los derechos reservados.