Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.360,23 +789,31 (+1,32%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00035000 | 2024-01-19 11:05AM EDT | 35.00 | 39.24 | 42.05 | 46.00 | 0.00 | - | 1 | 1 | 3,422.66% |
| ON240419C00040000 | 2024-04-03 2:21PM EDT | 40.00 | 30.89 | 18.50 | 23.00 | 0.00 | - | 1 | 3 | 356.25% |
| ON240419C00045000 | 2024-04-19 10:10AM EDT | 45.00 | 17.00 | 13.50 | 18.00 | -9.40 | -35.61% | 5 | 35 | 265.63% |
| ON240419C00050000 | 2024-04-19 3:38PM EDT | 50.00 | 10.39 | 8.55 | 12.55 | -6.51 | -38.52% | 6 | 13 | 491.99% |
| ON240419C00055000 | 2024-04-12 10:44AM EDT | 55.00 | 12.94 | 3.55 | 7.80 | 0.00 | - | 9 | 48 | 362.11% |
| ON240419C00059000 | 2024-04-19 3:02PM EDT | 59.00 | 1.46 | 1.42 | 2.12 | -2.49 | -63.04% | 7 | 21 | 84.18% |
| ON240419C00060000 | 2024-04-19 3:37PM EDT | 60.00 | 0.41 | 0.44 | 0.94 | -3.09 | -88.29% | 7 | 49 | 40.23% |
| ON240419C00061000 | 2024-04-19 3:53PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -3.85 | -98.72% | 250 | 11 | 12.11% |
| ON240419C00062000 | 2024-04-19 11:54AM EDT | 62.00 | 0.05 | 0.00 | 0.04 | -1.19 | -95.97% | 241 | 22 | 30.08% |
| ON240419C00063000 | 2024-04-19 12:06PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | -0.62 | -96.88% | 60 | 966 | 46.09% |
| ON240419C00064000 | 2024-04-19 1:51PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 69 | 358 | 48.44% |
| ON240419C00065000 | 2024-04-19 3:38PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 54 | 1,261 | 53.13% |
| ON240419C00066000 | 2024-04-19 11:42AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 112 | 494 | 71.88% |
| ON240419C00067000 | 2024-04-19 1:18PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 408 | 75.00% |
| ON240419C00068000 | 2024-04-19 1:44PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 426 | 84.38% |
| ON240419C00069000 | 2024-04-19 2:01PM EDT | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 405 | 112.50% |
| ON240419C00070000 | 2024-04-19 3:19PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,457 | 103.13% |
| ON240419C00071000 | 2024-04-19 3:29PM EDT | 71.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 11 | 571 | 134.38% |
| ON240419C00072000 | 2024-04-19 3:18PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 597 | 143.75% |
| ON240419C00073000 | 2024-04-18 3:58PM EDT | 73.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 1 | 383 | 179.69% |
| ON240419C00074000 | 2024-04-19 3:01PM EDT | 74.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 4 | 4,046 | 162.50% |
| ON240419C00075000 | 2024-04-19 2:57PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,916 | 150.00% |
| ON240419C00076000 | 2024-04-18 2:14PM EDT | 76.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 242 | 181.25% |
| ON240419C00077000 | 2024-04-19 2:07PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 153 | 175.00% |
| ON240419C00078000 | 2024-04-19 11:43AM EDT | 78.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 8 | 160 | 200.00% |
| ON240419C00079000 | 2024-04-15 1:31PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 162 | 193.75% |
| ON240419C00080000 | 2024-04-19 10:35AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,681 | 187.50% |
| ON240419C00081000 | 2024-04-17 3:36PM EDT | 81.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 242 | 225.00% |
| ON240419C00082000 | 2024-04-17 3:36PM EDT | 82.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 153 | 218.75% |
| ON240419C00083000 | 2024-04-11 9:40AM EDT | 83.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 164 | 242.19% |
| ON240419C00084000 | 2024-04-15 10:36AM EDT | 84.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 49 | 250.00% |
| ON240419C00085000 | 2024-04-17 10:48AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,934 | 225.00% |
| ON240419C00086000 | 2024-04-15 9:47AM EDT | 86.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 25 | 265.63% |
| ON240419C00087000 | 2024-04-04 2:44PM EDT | 87.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 1,494 | 275.00% |
| ON240419C00088000 | 2024-04-02 9:30AM EDT | 88.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 2 | 453 | 281.25% |
| ON240419C00090000 | 2024-04-18 3:24PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,589 | 256.25% |
| ON240419C00095000 | 2024-04-16 9:38AM EDT | 95.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 7 | 1,691 | 287.50% |
| ON240419C00100000 | 2024-04-17 12:47PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,133 | 353.13% |
| ON240419C00105000 | 2024-04-19 3:39PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 3 | 343 | 393.75% |
| ON240419C00110000 | 2024-04-08 11:34AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 173 | 421.88% |
| ON240419C00115000 | 2024-03-22 1:16PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 393.75% |
| ON240419C00120000 | 2024-03-08 11:43AM EDT | 120.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 462.50% |
| ON240419C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 66 | 500.00% |
| ON240419C00130000 | 2023-12-21 2:47PM EDT | 130.00 | 0.42 | 0.01 | 0.26 | 0.00 | - | 2 | 206 | 653.13% |
| ON240419C00135000 | 2023-10-17 12:04PM EDT | 135.00 | 1.74 | 0.02 | 0.30 | 0.00 | - | 5 | 5 | 695.31% |
| ON240419C00140000 | 2023-08-29 2:32PM EDT | 140.00 | 2.65 | 1.70 | 1.79 | 0.00 | - | - | 1 | 1,108.98% |
| ON240419C00145000 | 2023-10-30 2:17PM EDT | 145.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 6 | 6 | 712.50% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00035000 | 2024-04-10 3:44PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 143 | 418.75% |
| ON240419P00045000 | 2024-04-15 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 22 | 240.63% |
| ON240419P00050000 | 2024-04-18 1:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 137.50% |
| ON240419P00055000 | 2024-04-11 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 304 | 87.50% |
| ON240419P00060000 | 2024-04-19 3:57PM EDT | 60.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 730 | 981 | 16.41% |
| ON240419P00061000 | 2024-04-19 3:56PM EDT | 61.00 | 0.16 | 0.07 | 0.50 | +0.06 | +60.00% | 606 | 130 | 26.37% |
| ON240419P00062000 | 2024-04-19 3:56PM EDT | 62.00 | 1.05 | 0.95 | 1.92 | +0.60 | +133.33% | 207 | 344 | 90.82% |
| ON240419P00063000 | 2024-04-19 3:56PM EDT | 63.00 | 2.09 | 1.74 | 2.69 | +1.43 | +216.67% | 80 | 276 | 94.34% |
| ON240419P00064000 | 2024-04-19 3:23PM EDT | 64.00 | 3.47 | 2.98 | 4.90 | +2.28 | +191.60% | 2,105 | 7,343 | 141.99% |
| ON240419P00065000 | 2024-04-19 3:54PM EDT | 65.00 | 4.35 | 3.05 | 6.45 | +2.35 | +117.50% | 183 | 5,173 | 142.77% |
| ON240419P00066000 | 2024-04-19 3:54PM EDT | 66.00 | 5.35 | 3.15 | 7.45 | +2.27 | +73.70% | 66 | 277 | 71.88% |
| ON240419P00067000 | 2024-04-19 3:55PM EDT | 67.00 | 6.30 | 4.20 | 8.40 | +2.45 | +63.64% | 99 | 267 | 81.25% |
| ON240419P00068000 | 2024-04-19 3:18PM EDT | 68.00 | 7.50 | 5.45 | 8.90 | +2.20 | +41.51% | 25 | 843 | 321.39% |
| ON240419P00069000 | 2024-04-19 3:02PM EDT | 69.00 | 8.59 | 6.45 | 10.45 | +2.64 | +44.37% | 21 | 167 | 162.50% |
| ON240419P00070000 | 2024-04-19 3:04PM EDT | 70.00 | 9.50 | 7.25 | 10.90 | +2.57 | +37.09% | 74 | 1,699 | 361.72% |
| ON240419P00071000 | 2024-04-19 2:11PM EDT | 71.00 | 10.39 | 8.20 | 12.35 | +2.77 | +36.35% | 9 | 92 | 424.41% |
| ON240419P00072000 | 2024-04-17 3:30PM EDT | 72.00 | 7.72 | 9.00 | 13.70 | 0.00 | - | 347 | 2 | 168.75% |
| ON240419P00073000 | 2024-04-18 3:25PM EDT | 73.00 | 10.75 | 10.00 | 14.70 | +0.70 | +6.97% | 2 | 22 | 179.69% |
| ON240419P00074000 | 2024-04-18 10:03AM EDT | 74.00 | 11.15 | 11.00 | 15.00 | 0.00 | - | 5 | 24 | 444.92% |
| ON240419P00075000 | 2024-04-19 12:06PM EDT | 75.00 | 13.65 | 12.00 | 16.00 | +3.20 | +30.62% | 3 | 251 | 461.91% |
| ON240419P00076000 | 2024-04-16 2:50PM EDT | 76.00 | 11.15 | 13.00 | 17.70 | 0.00 | - | 35 | 0 | 212.50% |
| ON240419P00077000 | 2024-04-19 2:07PM EDT | 77.00 | 15.85 | 14.00 | 18.70 | +3.80 | +31.54% | 24 | 0 | 221.88% |
| ON240419P00078000 | 2024-04-18 10:16AM EDT | 78.00 | 16.25 | 15.00 | 19.70 | +1.24 | +8.26% | 10 | 0 | 232.03% |
| ON240419P00079000 | 2024-04-10 3:41PM EDT | 79.00 | 10.02 | 16.00 | 20.70 | 0.00 | - | 3 | 0 | 242.19% |
| ON240419P00080000 | 2024-04-19 10:17AM EDT | 80.00 | 17.85 | 17.00 | 21.70 | +3.06 | +20.69% | 5 | 46 | 251.56% |
| ON240419P00082000 | 2024-04-05 2:47PM EDT | 82.00 | 13.14 | 19.00 | 23.70 | 0.00 | - | 2 | 0 | 270.31% |
| ON240419P00083000 | 2024-04-19 10:17AM EDT | 83.00 | 20.85 | 20.00 | 24.00 | +3.80 | +22.29% | 3 | 0 | 583.20% |
| ON240419P00084000 | 2024-04-17 3:11PM EDT | 84.00 | 19.45 | 21.00 | 25.70 | 0.00 | - | 9 | 0 | 287.50% |
| ON240419P00085000 | 2024-04-18 10:56AM EDT | 85.00 | 21.14 | 22.00 | 26.70 | 0.00 | - | 3 | 6 | 296.88% |
| ON240419P00090000 | 2024-04-10 10:34AM EDT | 90.00 | 20.80 | 27.00 | 31.65 | 0.00 | - | 6 | 0 | 315.63% |
| ON240419P00095000 | 2024-03-05 10:30AM EDT | 95.00 | 16.66 | 22.60 | 23.95 | 0.00 | - | 1 | 2 | 0.00% |
| ON240419P00100000 | 2024-02-13 10:30AM EDT | 100.00 | 21.90 | 22.20 | 24.05 | 0.00 | - | 1 | 0 | 0.00% |
| ON240419P00105000 | 2023-11-29 2:04PM EDT | 105.00 | 33.35 | 21.40 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| ON240419P00110000 | 2023-09-22 1:05PM EDT | 110.00 | 19.85 | 26.70 | 27.15 | 0.00 | - | - | 47 | 0.00% |
| ON240419P00115000 | 2023-10-25 10:21AM EDT | 115.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240419P00135000 | 2023-09-18 12:42PM EDT | 135.00 | 40.50 | 44.80 | 46.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.