Mercados españoles cerrados en 8 hrs 1 min

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,31-1,65 (-2,54%)
Al cierre: 04:00PM EDT
63,70 +0,39 (+0,62%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON220930C000550002022-09-23 10:06AM EDT55.007.500.000.000.00-100.00%
ON220930C000560002022-09-23 9:38AM EDT56.007.300.000.000.00-600.00%
ON220930C000570002022-09-23 9:58AM EDT57.005.600.000.000.00-500.00%
ON220930C000580002022-09-23 3:50PM EDT58.005.500.000.000.00-400.00%
ON220930C000590002022-09-23 9:51AM EDT59.004.200.000.000.00-3600.00%
ON220930C000600002022-09-23 3:50PM EDT60.004.000.000.000.00-1200.00%
ON220930C000610002022-09-23 3:50PM EDT61.003.300.000.000.00-900.00%
ON220930C000620002022-09-23 3:50PM EDT62.002.650.000.000.00-6600.00%
ON220930C000630002022-09-23 3:57PM EDT63.002.200.000.000.00-9900.00%
ON220930C000640002022-09-23 3:37PM EDT64.001.680.000.000.00-3603.13%
ON220930C000650002022-09-23 3:57PM EDT65.001.350.000.000.00-15206.25%
ON220930C000660002022-09-23 3:59PM EDT66.001.100.000.000.00-70012.50%
ON220930C000670002022-09-23 2:27PM EDT67.000.610.000.000.00-7012.50%
ON220930C000680002022-09-23 3:51PM EDT68.000.520.000.000.00-36012.50%
ON220930C000690002022-09-23 3:52PM EDT69.000.370.000.000.00-8025.00%
ON220930C000700002022-09-23 3:50PM EDT70.000.270.000.000.00-84025.00%
ON220930C000710002022-09-23 3:52PM EDT71.000.170.000.000.00-44025.00%
ON220930C000720002022-09-23 3:44PM EDT72.000.150.000.000.00-17025.00%
ON220930C000730002022-09-23 3:01PM EDT73.000.150.000.000.00-17025.00%
ON220930C000740002022-09-23 3:12PM EDT74.000.300.000.000.00-21025.00%
ON220930C000750002022-09-23 10:23AM EDT75.000.100.000.000.00-12025.00%
ON220930C000760002022-09-23 10:09AM EDT76.000.170.000.000.00-1025.00%
ON220930C000770002022-09-23 3:08PM EDT77.000.200.000.000.00-20050.00%
ON220930C000780002022-09-22 1:51PM EDT78.000.150.000.000.00-1050.00%
ON220930C000790002022-09-22 3:26PM EDT79.000.070.000.000.00-4050.00%
ON220930C000800002022-09-22 10:43AM EDT80.000.050.000.000.00-1050.00%
ON220930C000810002022-09-22 3:26PM EDT81.000.040.000.000.00-5050.00%
ON220930C000820002022-09-19 10:05AM EDT82.000.150.000.000.00-14050.00%
ON220930C000830002022-09-21 11:03AM EDT83.000.100.000.000.00-773050.00%
ON220930C000840002022-09-22 11:49AM EDT84.000.050.000.000.00-4050.00%
ON220930C000850002022-09-09 9:48AM EDT85.000.450.000.000.00-2050.00%
ON220930C000860002022-09-01 12:33PM EDT86.000.200.000.000.00-1050.00%
ON220930C000870002022-08-29 11:51AM EDT87.000.510.000.000.00-6050.00%
ON220930C000880002022-08-26 3:22PM EDT88.000.700.000.750.00-12177.73%
ON220930C000890002022-09-15 9:59AM EDT89.000.100.000.000.00-65050.00%
ON220930C000900002022-09-23 3:23PM EDT90.000.010.000.000.00-25050.00%
ON220930C000950002022-09-22 2:20PM EDT95.000.010.000.000.00-10050.00%
ON220930C001000002022-09-19 11:34AM EDT100.000.050.000.000.00-11050.00%
ON220930C001050002022-09-19 11:10AM EDT105.000.050.000.000.00-6050.00%
ON220930C001100002022-09-21 2:41PM EDT110.000.050.000.000.00-1050.00%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ON220930P000350002022-09-19 10:52AM EDT35.000.050.000.000.00--050.00%
ON220930P000400002022-09-22 2:41PM EDT40.000.060.000.000.00-20050.00%
ON220930P000450002022-09-23 11:19AM EDT45.000.050.000.000.00-4050.00%
ON220930P000500002022-09-22 12:34PM EDT50.000.050.000.000.00-2050.00%
ON220930P000540002022-09-23 9:30AM EDT54.000.150.000.000.00-1025.00%
ON220930P000550002022-09-23 2:16PM EDT55.000.250.000.000.00-2025.00%
ON220930P000560002022-09-23 3:51PM EDT56.000.310.000.000.00-22025.00%
ON220930P000570002022-09-23 1:56PM EDT57.000.500.000.000.00-1025.00%
ON220930P000580002022-09-23 3:47PM EDT58.000.550.000.000.00-64025.00%
ON220930P000590002022-09-23 3:04PM EDT59.000.900.000.000.00-11012.50%
ON220930P000600002022-09-23 3:14PM EDT60.001.100.000.000.00-19012.50%
ON220930P000610002022-09-23 3:42PM EDT61.001.250.000.000.00-5106.25%
ON220930P000620002022-09-23 3:49PM EDT62.001.650.000.000.00-11506.25%
ON220930P000630002022-09-23 3:54PM EDT63.002.000.000.000.00-7101.56%
ON220930P000640002022-09-23 3:00PM EDT64.003.150.000.000.00-1300.00%
ON220930P000650002022-09-23 3:56PM EDT65.003.200.000.000.00-6700.00%
ON220930P000660002022-09-23 3:36PM EDT66.004.000.000.000.00-1600.00%
ON220930P000670002022-09-23 3:16PM EDT67.004.840.000.000.00-500.00%
ON220930P000680002022-09-22 3:27PM EDT68.003.720.000.000.00-1800.00%
ON220930P000690002022-09-23 3:50PM EDT69.006.500.000.000.00-300.00%
ON220930P000700002022-09-23 10:27AM EDT70.008.480.000.000.00-200.00%
ON220930P000710002022-09-23 3:21PM EDT71.008.450.000.000.00-100.00%
ON220930P000720002022-09-23 2:43PM EDT72.009.900.000.000.00-500.00%
ON220930P000730002022-09-21 3:50PM EDT73.005.100.000.000.00-300.00%
ON220930P000740002022-09-21 2:43PM EDT74.004.400.000.000.00-200.00%
ON220930P000750002022-09-22 11:10AM EDT75.009.600.000.000.00-100.00%
ON220930P000760002022-09-23 12:27PM EDT76.0013.950.000.000.00-100.00%
ON220930P000770002022-09-06 9:30AM EDT77.0010.800.000.000.00-1000.00%
ON220930P000780002022-09-21 2:50PM EDT78.007.600.000.000.00--00.00%
ON220930P000790002022-09-22 2:53PM EDT79.0014.400.000.000.00--00.00%
ON220930P000800002022-09-20 12:40PM EDT80.0011.900.000.000.00--00.00%
ON220930P000830002022-09-23 1:58PM EDT83.0020.600.000.000.00-600.00%
ON220930P000870002022-08-26 10:09AM EDT87.0012.5023.3024.300.00-10137.89%
ON220930P000880002022-09-20 2:21PM EDT88.0019.500.000.000.00--00.00%
ON220930P001100002022-08-25 10:45AM EDT110.0034.7046.3047.400.00-10228.91%