Mercados españoles cerrados
S&P 500
5.059,94 +41,55 (+0,83%) Nasdaq
15.819,21 +213,73 (+1,37%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0726 +0,0008 (+0,08%) Petróleo Brent
83,55 +0,11 (+0,13%) Bitcoin EUR
55.331,77 +1.288,10 (+2,38%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:09PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620C00035000 | 2024-04-29 11:34AM EDT | 35.00 | 38.96 | 37.35 | 39.35 | 0.00 | - | 2 | 103 | 69.09% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 40.00 | 28.82 | 31.45 | 33.80 | 0.00 | - | 1 | 100 | 53.43% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 45.00 | 24.43 | 29.55 | 30.00 | 0.00 | - | 1 | 504 | 57.87% |
| ON250620C00050000 | 2024-04-30 1:07PM EDT | 50.00 | 26.97 | 25.90 | 27.65 | 0.00 | - | 1 | 527 | 58.51% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 55.00 | 19.70 | 21.80 | 23.20 | 0.00 | - | 47 | 73 | 52.17% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 60.00 | 20.70 | 19.55 | 19.95 | 0.00 | - | 1 | 2 | 51.80% |
| ON250620C00065000 | 2024-04-29 12:03PM EDT | 65.00 | 18.43 | 16.40 | 17.25 | 0.00 | - | 12 | 33 | 51.31% |
| ON250620C00070000 | 2024-04-30 9:56AM EDT | 70.00 | 16.59 | 13.75 | 17.00 | 0.00 | - | 2 | 821 | 52.08% |
| ON250620C00075000 | 2024-05-02 10:06AM EDT | 75.00 | 11.69 | 11.60 | 12.55 | -2.71 | -18.82% | 2 | 175 | 48.74% |
| ON250620C00080000 | 2024-05-01 1:22PM EDT | 80.00 | 10.40 | 10.45 | 10.65 | 0.00 | - | 84 | 112 | 47.83% |
| ON250620C00085000 | 2024-05-01 11:34AM EDT | 85.00 | 8.94 | 8.25 | 10.00 | 0.00 | - | 9 | 170 | 50.41% |
| ON250620C00090000 | 2024-04-30 1:30PM EDT | 90.00 | 8.40 | 7.45 | 7.65 | 0.00 | - | 5 | 590 | 46.59% |
| ON250620C00095000 | 2024-05-01 11:45AM EDT | 95.00 | 6.35 | 6.25 | 6.45 | 0.00 | - | 3 | 365 | 46.06% |
| ON250620C00100000 | 2024-05-01 2:27PM EDT | 100.00 | 5.50 | 5.25 | 5.45 | 0.00 | - | 79 | 369 | 45.67% |
| ON250620C00105000 | 2024-04-25 2:23PM EDT | 105.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 41 | 411 | 45.34% |
| ON250620C00110000 | 2024-04-30 11:23AM EDT | 110.00 | 4.60 | 3.70 | 3.85 | 0.00 | - | 1 | 441 | 44.92% |
| ON250620C00115000 | 2024-04-30 12:03PM EDT | 115.00 | 3.80 | 3.10 | 3.25 | 0.00 | - | 1 | 180 | 44.69% |
| ON250620C00120000 | 2024-04-25 1:34PM EDT | 120.00 | 2.50 | 2.58 | 2.76 | 0.00 | - | 1 | 141 | 44.57% |
| ON250620C00125000 | 2024-04-30 3:27PM EDT | 125.00 | 2.54 | 2.18 | 2.35 | 0.00 | - | 1 | 693 | 44.48% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620P00035000 | 2024-04-25 3:39PM EDT | 35.00 | 1.27 | 0.74 | 1.03 | 0.00 | - | 3 | 8 | 48.39% |
| ON250620P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.86 | 1.55 | 1.66 | 0.00 | - | 13 | 48 | 46.52% |
| ON250620P00045000 | 2024-05-01 3:20PM EDT | 45.00 | 2.40 | 2.37 | 2.53 | 0.00 | - | 1 | 385 | 44.91% |
| ON250620P00050000 | 2024-04-25 1:23PM EDT | 50.00 | 4.50 | 3.45 | 3.65 | 0.00 | - | 33 | 1,390 | 43.35% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 55.00 | 5.15 | 4.90 | 5.10 | 0.00 | - | 7 | 517 | 42.08% |
| ON250620P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 7.50 | 6.60 | 6.85 | 0.00 | - | 114 | 397 | 40.82% |
| ON250620P00065000 | 2024-04-29 12:57PM EDT | 65.00 | 8.85 | 8.65 | 8.90 | 0.00 | - | 11 | 912 | 39.53% |
| ON250620P00070000 | 2024-04-30 1:08PM EDT | 70.00 | 10.85 | 11.05 | 11.35 | 0.00 | - | 1 | 188 | 38.54% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 75.00 | 16.20 | 13.75 | 14.05 | 0.00 | - | 1 | 461 | 37.32% |
| ON250620P00080000 | 2024-05-02 11:14AM EDT | 80.00 | 17.55 | 16.80 | 19.00 | -4.42 | -20.12% | 1 | 193 | 42.66% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 85.00 | 22.00 | 20.10 | 21.25 | 0.00 | - | 50 | 656 | 38.00% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 90.00 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 29.49% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 95.00 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 20.07% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 100.00 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 22.49% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.