Mercados españoles abiertos en 6 hrs 59 min
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
1,0731 +0,0003 (+0,03%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.067,89 +764,04 (+1,41%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 50.00 | 18.05 | 20.20 | 24.20 | 0.00 | - | - | 1 | 54.86% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 18.60 | 18.10 | 20.20 | 0.00 | - | 1 | 10 | 58.91% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 60.00 | 11.50 | 13.65 | 14.85 | 0.00 | - | 2 | 40 | 51.18% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 65.00 | 10.60 | 9.65 | 11.65 | 0.00 | - | 2 | 26 | 48.93% |
| ON241018C00070000 | 2024-05-01 11:41AM EDT | 70.00 | 8.45 | 8.45 | 9.75 | 0.00 | - | 3 | 14 | 51.54% |
| ON241018C00075000 | 2024-05-01 12:56PM EDT | 75.00 | 6.20 | 6.50 | 7.30 | 0.00 | - | 8 | 103 | 48.96% |
| ON241018C00080000 | 2024-05-01 1:17PM EDT | 80.00 | 4.55 | 4.75 | 5.00 | 0.00 | - | 8 | 153 | 45.13% |
| ON241018C00085000 | 2024-05-02 3:11PM EDT | 85.00 | 3.80 | 3.40 | 3.70 | +0.50 | +15.15% | 2 | 130 | 44.71% |
| ON241018C00090000 | 2024-05-02 11:13AM EDT | 90.00 | 2.12 | 2.44 | 2.77 | -0.70 | -24.82% | 2 | 228 | 44.80% |
| ON241018C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 1.76 | 1.73 | 1.86 | 0.00 | - | 1 | 41 | 43.34% |
| ON241018C00100000 | 2024-05-01 3:00PM EDT | 100.00 | 1.50 | 1.22 | 1.33 | 0.00 | - | 3 | 264 | 43.16% |
| ON241018C00105000 | 2024-04-26 10:02AM EDT | 105.00 | 1.05 | 0.86 | 1.41 | 0.00 | - | 1 | 485 | 47.80% |
| ON241018C00110000 | 2024-04-26 10:03AM EDT | 110.00 | 0.75 | 0.63 | 0.69 | 0.00 | - | 1 | 108 | 43.21% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 115.00 | 0.41 | 0.45 | 0.51 | 0.00 | - | 1 | 48 | 43.51% |
| ON241018C00120000 | 2024-03-13 9:55AM EDT | 120.00 | 2.57 | 0.61 | 0.78 | 0.00 | - | 2 | 3 | 50.49% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.04 | 0.26 | 0.00 | - | 1 | 13 | 51.27% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 40.00 | 0.95 | 0.19 | 0.40 | 0.00 | - | 1 | 21 | 50.78% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 45.00 | 0.63 | 0.55 | 0.60 | 0.00 | - | 12 | 13 | 45.61% |
| ON241018P00050000 | 2024-05-01 10:44AM EDT | 50.00 | 1.14 | 1.07 | 1.19 | 0.00 | - | 12 | 36 | 44.48% |
| ON241018P00055000 | 2024-05-01 3:32PM EDT | 55.00 | 1.82 | 1.88 | 1.98 | 0.00 | - | 22 | 730 | 42.19% |
| ON241018P00060000 | 2024-05-01 12:38PM EDT | 60.00 | 3.45 | 3.05 | 3.25 | 0.00 | - | 25 | 521 | 40.86% |
| ON241018P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 5.25 | 4.70 | 5.00 | 0.00 | - | 60 | 342 | 39.60% |
| ON241018P00070000 | 2024-05-01 1:46PM EDT | 70.00 | 7.55 | 6.50 | 7.25 | 0.00 | - | 107 | 255 | 38.29% |
| ON241018P00075000 | 2024-05-01 3:13PM EDT | 75.00 | 10.80 | 9.25 | 10.00 | +1.55 | +16.76% | 37 | 67 | 36.87% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 80.00 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 63.14% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 85.00 | 18.70 | 15.90 | 17.25 | 0.00 | - | 3 | 421 | 35.80% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 90.00 | 21.30 | 20.65 | 22.00 | 0.00 | - | 1 | 42 | 39.60% |
© 2024 Yahoo. Todos los derechos reservados.