Mercados españoles cerrados
S&P 500
5.053,55 +35,16 (+0,70%) Nasdaq
15.791,21 +185,73 (+1,19%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,80 +0,36 (+0,43%) Bitcoin EUR
55.040,39 +1.701,20 (+3,19%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:45PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-05-01 3:27PM EDT | 35.00 | 40.92 | 37.65 | 39.75 | 0.00 | - | 1 | 40 | 61.07% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 32.00 | 35.30 | 36.45 | 0.00 | - | 1 | 2 | 63.10% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 45.00 | 24.45 | 31.85 | 34.25 | 0.00 | - | 1 | 34 | 63.28% |
| ON260116C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 30.12 | 27.05 | 29.55 | 0.00 | - | 2 | 83 | 55.02% |
| ON260116C00055000 | 2024-04-26 11:50AM EDT | 55.00 | 25.05 | 25.00 | 26.00 | 0.00 | - | 1 | 27 | 54.21% |
| ON260116C00060000 | 2024-05-01 10:44AM EDT | 60.00 | 23.10 | 22.10 | 24.25 | 0.00 | - | 1 | 539 | 54.23% |
| ON260116C00065000 | 2024-04-30 10:35AM EDT | 65.00 | 22.25 | 19.50 | 20.70 | 0.00 | - | 1 | 62 | 51.27% |
| ON260116C00070000 | 2024-04-30 12:52PM EDT | 70.00 | 19.00 | 17.40 | 18.45 | 0.00 | - | 2 | 92 | 50.57% |
| ON260116C00075000 | 2024-04-30 3:52PM EDT | 75.00 | 16.80 | 15.90 | 16.40 | 0.00 | - | 10 | 249 | 50.46% |
| ON260116C00080000 | 2024-04-30 9:47AM EDT | 80.00 | 16.00 | 14.05 | 14.55 | 0.00 | - | 1 | 170 | 50.35% |
| ON260116C00085000 | 2024-05-01 3:33PM EDT | 85.00 | 12.86 | 11.90 | 12.70 | 0.00 | - | 15 | 130 | 49.10% |
| ON260116C00090000 | 2024-04-30 10:00AM EDT | 90.00 | 12.75 | 10.90 | 11.25 | 0.00 | - | 6 | 1,446 | 48.54% |
| ON260116C00095000 | 2024-04-29 1:41PM EDT | 95.00 | 10.45 | 9.60 | 10.20 | 0.00 | - | 1 | 42 | 48.71% |
| ON260116C00100000 | 2024-05-01 2:37PM EDT | 100.00 | 8.70 | 8.45 | 8.80 | 0.00 | - | 9 | 316 | 47.55% |
| ON260116C00105000 | 2024-04-26 10:55AM EDT | 105.00 | 7.50 | 7.40 | 7.75 | 0.00 | - | 1 | 498 | 47.05% |
| ON260116C00110000 | 2024-04-29 12:34PM EDT | 110.00 | 7.30 | 6.55 | 6.85 | 0.00 | - | 1 | 3,093 | 46.69% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 115.00 | 6.77 | 5.75 | 6.05 | 0.00 | - | 1 | 45 | 46.34% |
| ON260116C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 4.20 | 5.05 | 5.35 | 0.00 | - | 3 | 118 | 46.04% |
| ON260116C00125000 | 2024-04-23 10:15AM EDT | 125.00 | 3.00 | 4.45 | 4.80 | 0.00 | - | 6 | 109 | 46.00% |
| ON260116C00130000 | 2024-04-15 9:36AM EDT | 130.00 | 4.12 | 3.75 | 4.30 | 0.00 | - | 1 | 13 | 45.93% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 40.61% |
| ON260116C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 2.18 | 2.88 | 3.40 | 0.00 | - | 1 | 19 | 45.56% |
| ON260116C00145000 | 2024-05-01 3:50PM EDT | 145.00 | 2.89 | 2.57 | 3.00 | 0.00 | - | 1 | 68 | 45.28% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-04-29 12:26PM EDT | 35.00 | 1.65 | 1.63 | 1.88 | 0.00 | - | 8 | 50 | 46.50% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 40.00 | 2.45 | 2.49 | 3.70 | 0.00 | - | 6 | 120 | 50.04% |
| ON260116P00045000 | 2024-04-30 12:44PM EDT | 45.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 97 | 42.73% |
| ON260116P00050000 | 2024-05-01 3:11PM EDT | 50.00 | 4.75 | 4.90 | 5.15 | 0.00 | - | 1 | 672 | 41.26% |
| ON260116P00055000 | 2024-05-01 3:11PM EDT | 55.00 | 6.28 | 6.50 | 6.80 | 0.00 | - | 1 | 86 | 40.03% |
| ON260116P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 8.75 | 8.40 | 8.70 | 0.00 | - | 1 | 159 | 38.78% |
| ON260116P00065000 | 2024-04-29 3:04PM EDT | 65.00 | 10.60 | 10.60 | 10.90 | 0.00 | - | 10 | 623 | 37.65% |
| ON260116P00070000 | 2024-05-02 12:44PM EDT | 70.00 | 13.10 | 13.05 | 13.40 | -0.62 | -4.52% | 10 | 1,197 | 36.63% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 75.00 | 16.50 | 15.75 | 16.25 | 0.00 | - | 10 | 494 | 35.86% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 80.00 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 28.13% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 45.39% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 46.75% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 34.42% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 39.37% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 42.74% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 32.45% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 40.80% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 34.90% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.