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
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
55.213,12 +1.983,76 (+3,73%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 40.00 | 24.00 | 31.45 | 33.00 | 0.00 | - | 2 | 2 | 67.68% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 55.00 | 21.27 | 19.50 | 19.75 | 0.00 | - | 1 | 8 | 52.89% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 60.00 | 14.27 | 16.10 | 16.35 | 0.00 | - | 1 | 22 | 50.81% |
| ON241220C00065000 | 2024-04-30 11:33AM EDT | 65.00 | 14.52 | 12.65 | 13.35 | 0.00 | - | 1 | 18 | 49.75% |
| ON241220C00070000 | 2024-05-01 10:12AM EDT | 70.00 | 10.74 | 10.55 | 10.75 | 0.00 | - | 1 | 19 | 48.34% |
| ON241220C00075000 | 2024-05-02 1:56PM EDT | 75.00 | 8.36 | 8.35 | 8.55 | -0.74 | -8.13% | 1 | 115 | 47.21% |
| ON241220C00080000 | 2024-05-02 10:03AM EDT | 80.00 | 5.95 | 6.50 | 6.75 | -0.70 | -10.53% | 1 | 161 | 46.40% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 85.00 | 5.95 | 5.10 | 5.30 | 0.00 | - | 9 | 120 | 45.83% |
| ON241220C00090000 | 2024-05-02 12:39PM EDT | 90.00 | 3.95 | 3.95 | 4.10 | -0.90 | -18.56% | 15 | 272 | 45.19% |
| ON241220C00095000 | 2024-05-01 3:37PM EDT | 95.00 | 3.20 | 2.96 | 3.15 | 0.00 | - | 13 | 110 | 44.67% |
| ON241220C00100000 | 2024-04-30 9:42AM EDT | 100.00 | 2.05 | 2.31 | 2.46 | -0.95 | -31.67% | 1 | 102 | 44.57% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 105.00 | 2.00 | 1.66 | 1.89 | 0.00 | - | 2 | 22 | 44.30% |
| ON241220C00110000 | 2024-05-01 3:12PM EDT | 110.00 | 1.50 | 1.31 | 1.45 | 0.00 | - | 22 | 77 | 44.09% |
| ON241220C00115000 | 2024-03-07 1:40PM EDT | 115.00 | 5.60 | 1.51 | 1.70 | 0.00 | - | - | 1 | 49.02% |
| ON241220C00120000 | 2024-04-30 9:46AM EDT | 120.00 | 1.10 | 0.81 | 0.88 | 0.00 | - | 1 | 4 | 44.12% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 40.00 | 0.80 | 0.44 | 0.74 | 0.00 | - | 2 | 30 | 49.68% |
| ON241220P00045000 | 2024-05-01 11:58AM EDT | 45.00 | 1.17 | 1.06 | 1.13 | 0.00 | - | 1 | 317 | 45.95% |
| ON241220P00050000 | 2024-04-30 2:20PM EDT | 50.00 | 1.75 | 1.83 | 1.89 | 0.00 | - | 1 | 171 | 44.31% |
| ON241220P00055000 | 2024-05-02 11:04AM EDT | 55.00 | 3.10 | 2.90 | 2.99 | +0.40 | +14.81% | 4 | 143 | 42.93% |
| ON241220P00060000 | 2024-05-01 3:36PM EDT | 60.00 | 4.25 | 4.35 | 4.45 | 0.00 | - | 1 | 671 | 41.54% |
| ON241220P00065000 | 2024-04-30 11:55AM EDT | 65.00 | 5.82 | 6.20 | 6.35 | 0.00 | - | 1 | 574 | 40.35% |
| ON241220P00070000 | 2024-05-01 9:31AM EDT | 70.00 | 9.05 | 8.50 | 8.60 | 0.00 | - | 1 | 140 | 38.81% |
| ON241220P00075000 | 2024-05-01 3:30PM EDT | 75.00 | 10.85 | 11.15 | 11.40 | 0.00 | - | 22 | 72 | 37.82% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 80.00 | 20.85 | 14.40 | 14.60 | 0.00 | - | 6 | 232 | 36.74% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 85.00 | 17.30 | 17.85 | 18.25 | 0.00 | - | 2 | 37 | 36.01% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 90.00 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 51.31% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 51.17% |
© 2024 Yahoo. Todos los derechos reservados.