Mercados españoles abiertos en 4 hrs 52 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
1,0740 +0,0013 (+0,12%) Petróleo Brent
83,89 +0,22 (+0,26%) Bitcoin EUR
55.306,50 +1.951,90 (+3,66%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2024-04-23 2:37PM EDT | 30.00 | 33.20 | 40.00 | 43.95 | 0.00 | - | 5 | 24 | 86.74% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 87.12% |
| ON250117C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 30.70 | 30.15 | 34.20 | 0.00 | - | 1 | 17 | 63.93% |
| ON250117C00045000 | 2024-04-30 9:42AM EDT | 45.00 | 29.80 | 26.55 | 30.15 | 0.00 | - | 1 | 126 | 63.11% |
| ON250117C00050000 | 2024-05-01 3:27PM EDT | 50.00 | 24.97 | 22.95 | 25.35 | 0.00 | - | 3 | 223 | 57.89% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 18.09 | 20.05 | 21.25 | 0.00 | - | 2 | 54 | 56.07% |
| ON250117C00060000 | 2024-05-02 10:58AM EDT | 60.00 | 15.69 | 15.55 | 18.90 | -1.81 | -10.34% | 8 | 229 | 53.24% |
| ON250117C00065000 | 2024-05-01 11:09AM EDT | 65.00 | 13.50 | 13.35 | 15.45 | 0.00 | - | 1 | 179 | 52.01% |
| ON250117C00070000 | 2024-05-02 12:15PM EDT | 70.00 | 11.10 | 11.20 | 12.30 | +0.20 | +1.83% | 3 | 1,899 | 50.20% |
| ON250117C00075000 | 2024-05-02 2:30PM EDT | 75.00 | 9.30 | 9.00 | 10.00 | +0.40 | +4.49% | 3 | 1,031 | 50.93% |
| ON250117C00080000 | 2024-05-02 9:36AM EDT | 80.00 | 6.53 | 7.20 | 7.50 | -0.52 | -7.38% | 5 | 4,483 | 47.22% |
| ON250117C00085000 | 2024-05-02 1:56PM EDT | 85.00 | 5.69 | 5.65 | 6.00 | -1.36 | -19.29% | 1 | 3,854 | 46.57% |
| ON250117C00090000 | 2024-04-30 3:22PM EDT | 90.00 | 4.05 | 4.45 | 5.35 | -0.75 | -15.62% | 2 | 597 | 48.72% |
| ON250117C00095000 | 2024-05-01 1:16PM EDT | 95.00 | 3.45 | 3.45 | 3.75 | +0.05 | +1.47% | 2 | 2,781 | 45.45% |
| ON250117C00100000 | 2024-05-02 11:17AM EDT | 100.00 | 2.49 | 2.60 | 3.15 | -0.56 | -18.36% | 1 | 834 | 46.17% |
| ON250117C00105000 | 2024-04-30 11:09AM EDT | 105.00 | 2.64 | 2.11 | 2.42 | 0.00 | - | 1 | 746 | 45.40% |
| ON250117C00110000 | 2024-05-01 3:33PM EDT | 110.00 | 1.80 | 1.66 | 1.75 | 0.00 | - | 16 | 1,812 | 44.02% |
| ON250117C00115000 | 2024-05-02 3:08PM EDT | 115.00 | 1.44 | 1.30 | 1.39 | -0.05 | -3.36% | 1 | 2,645 | 44.02% |
| ON250117C00120000 | 2024-05-02 12:12PM EDT | 120.00 | 1.02 | 1.02 | 1.30 | +0.03 | +3.03% | 5 | 4,632 | 45.80% |
| ON250117C00125000 | 2024-04-30 2:42PM EDT | 125.00 | 0.99 | 0.81 | 0.89 | 0.00 | - | 5 | 821 | 44.17% |
| ON250117C00130000 | 2024-04-12 11:40AM EDT | 130.00 | 0.91 | 0.45 | 0.74 | 0.00 | - | 1 | 608 | 44.58% |
| ON250117C00135000 | 2024-04-15 9:51AM EDT | 135.00 | 0.70 | 0.50 | 0.77 | 0.00 | - | 2 | 89 | 46.95% |
| ON250117C00140000 | 2024-05-01 11:17AM EDT | 140.00 | 0.45 | 0.36 | 0.51 | 0.00 | - | 1 | 350 | 45.19% |
| ON250117C00145000 | 2024-03-18 2:53PM EDT | 145.00 | 1.02 | 0.32 | 0.53 | 0.00 | - | 1 | 888 | 47.27% |
| ON250117C00150000 | 2024-04-18 1:08PM EDT | 150.00 | 0.30 | 0.16 | 0.43 | 0.00 | - | 1 | 217 | 47.22% |
| ON250117C00155000 | 2024-04-09 11:06AM EDT | 155.00 | 0.50 | 0.13 | 0.39 | 0.00 | - | 1 | 306 | 48.00% |
| ON250117C00160000 | 2024-04-19 3:14PM EDT | 160.00 | 0.20 | 0.10 | 0.36 | 0.00 | - | 2 | 306 | 48.85% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2024-04-23 3:14PM EDT | 30.00 | 0.45 | 0.08 | 0.33 | 0.00 | - | 1 | 196 | 52.15% |
| ON250117P00035000 | 2024-04-29 11:53AM EDT | 35.00 | 0.37 | 0.24 | 0.50 | 0.00 | - | 1 | 81 | 51.56% |
| ON250117P00040000 | 2024-04-30 3:52PM EDT | 40.00 | 0.70 | 0.66 | 0.78 | 0.00 | - | 3 | 126 | 47.61% |
| ON250117P00045000 | 2024-04-30 11:09AM EDT | 45.00 | 1.15 | 1.24 | 1.31 | 0.00 | - | 1 | 80 | 45.41% |
| ON250117P00050000 | 2024-05-02 11:05AM EDT | 50.00 | 2.20 | 2.02 | 2.11 | +0.39 | +21.55% | 1 | 325 | 43.64% |
| ON250117P00055000 | 2024-05-02 10:00AM EDT | 55.00 | 3.30 | 3.10 | 3.25 | 0.00 | - | 2 | 1,098 | 42.20% |
| ON250117P00060000 | 2024-05-02 10:59AM EDT | 60.00 | 4.96 | 4.55 | 4.80 | +0.51 | +11.46% | 5 | 3,422 | 41.08% |
| ON250117P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 6.65 | 6.40 | 6.70 | -0.39 | -5.54% | 10 | 1,799 | 39.73% |
| ON250117P00070000 | 2024-05-02 10:59AM EDT | 70.00 | 9.33 | 8.05 | 9.00 | +0.93 | +11.07% | 5 | 2,841 | 38.38% |
| ON250117P00075000 | 2024-04-26 12:19PM EDT | 75.00 | 13.00 | 11.45 | 12.50 | 0.00 | - | 68 | 3,594 | 40.38% |
| ON250117P00080000 | 2024-05-01 3:30PM EDT | 80.00 | 14.30 | 13.70 | 14.90 | 0.00 | - | 15 | 1,288 | 36.01% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 85.00 | 22.09 | 17.70 | 19.40 | 0.00 | - | 3 | 1,468 | 39.42% |
| ON250117P00090000 | 2024-04-30 2:29PM EDT | 90.00 | 21.55 | 21.40 | 22.75 | 0.00 | - | 1 | 2,606 | 36.10% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 31.30 | 25.60 | 26.95 | 0.00 | - | 5 | 204 | 35.60% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 31.97 | 29.60 | 31.20 | 0.00 | - | 1 | 367 | 33.94% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 60.12% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 110.00 | 45.80 | 38.45 | 42.50 | 0.00 | - | 8 | 64 | 49.16% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 115.00 | 42.91 | 43.50 | 47.50 | 0.00 | - | 1 | 8 | 52.10% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 54.53% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 47.45% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 59.90% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 65.44% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 74.07% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 85.75 | 86.95 | 0.00 | - | 2 | 0 | 60.84% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.