Mercados españoles cerrados en 54 mins
IBEX 35
11.143,90 +63,00 (+0,57%) Euro Stoxx 50
5.043,55 +27,45 (+0,55%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
82,72 -0,44 (-0,53%) Oro
2.323,90 -0,30 (-0,01%) Bitcoin EUR
58.072,14 -752,54 (-1,28%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:36AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 14.60 | 16.65 | 0.00 | - | - | 1 | 221.68% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 12.60 | 13.80 | 0.00 | - | - | 2 | 0.00% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 12.35 | 12.75 | 0.00 | - | 1 | 3 | 0.00% |
| ON240510C00058000 | 2024-05-01 3:00PM EDT | 58.00 | 13.69 | 11.55 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 10.20 | 10.80 | 0.00 | - | 2 | 7 | 0.00% |
| ON240510C00060000 | 2024-05-06 10:07AM EDT | 60.00 | 9.75 | 9.60 | 9.80 | 0.00 | - | 1 | 5 | 0.00% |
| ON240510C00061000 | 2024-05-06 9:35AM EDT | 61.00 | 9.54 | 8.60 | 8.80 | 0.00 | - | 33 | 44 | 0.00% |
| ON240510C00062000 | 2024-05-06 10:36AM EDT | 62.00 | 7.78 | 7.60 | 7.85 | 0.00 | - | 3 | 37 | 0.00% |
| ON240510C00063000 | 2024-05-03 11:58AM EDT | 63.00 | 7.80 | 6.15 | 6.80 | 0.00 | - | 1 | 37 | 0.00% |
| ON240510C00064000 | 2024-05-03 2:25PM EDT | 64.00 | 6.66 | 5.55 | 5.85 | 0.00 | - | 6 | 17 | 0.00% |
| ON240510C00065000 | 2024-05-07 10:14AM EDT | 65.00 | 7.00 | 4.60 | 4.85 | 0.00 | - | 14 | 59 | 0.00% |
| ON240510C00066000 | 2024-05-07 12:26PM EDT | 66.00 | 6.40 | 3.65 | 3.85 | 0.00 | - | 8 | 179 | 0.00% |
| ON240510C00067000 | 2024-05-08 9:52AM EDT | 67.00 | 2.95 | 2.75 | 3.30 | -2.15 | -42.16% | 7 | 36 | 55.47% |
| ON240510C00068000 | 2024-05-08 10:05AM EDT | 68.00 | 2.32 | 1.96 | 2.06 | -1.58 | -40.51% | 26 | 128 | 29.30% |
| ON240510C00069000 | 2024-05-08 9:49AM EDT | 69.00 | 1.60 | 1.27 | 1.31 | -1.36 | -45.95% | 34 | 136 | 30.37% |
| ON240510C00070000 | 2024-05-08 10:05AM EDT | 70.00 | 0.96 | 0.73 | 0.78 | -0.82 | -46.07% | 10 | 357 | 32.37% |
| ON240510C00071000 | 2024-05-08 10:06AM EDT | 71.00 | 0.50 | 0.38 | 0.43 | -0.50 | -50.00% | 11 | 261 | 33.94% |
| ON240510C00072000 | 2024-05-08 10:09AM EDT | 72.00 | 0.22 | 0.19 | 0.22 | -0.39 | -63.93% | 34 | 422 | 35.16% |
| ON240510C00073000 | 2024-05-08 10:17AM EDT | 73.00 | 0.10 | 0.07 | 0.10 | -0.28 | -73.68% | 18 | 451 | 35.94% |
| ON240510C00074000 | 2024-05-08 10:17AM EDT | 74.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 41 | 495 | 39.06% |
| ON240510C00075000 | 2024-05-08 10:04AM EDT | 75.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 11 | 3,785 | 42.97% |
| ON240510C00076000 | 2024-05-08 10:13AM EDT | 76.00 | 0.02 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 78 | 46.88% |
| ON240510C00077000 | 2024-05-08 9:58AM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 10 | 92 | 50.00% |
| ON240510C00078000 | 2024-05-07 12:28PM EDT | 78.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 73 | 84 | 53.13% |
| ON240510C00079000 | 2024-05-07 1:09PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 58.59% |
| ON240510C00080000 | 2024-05-03 1:33PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 69 | 64.06% |
| ON240510C00081000 | 2024-05-06 12:40PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| ON240510C00082000 | 2024-05-01 2:30PM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 31 | 131.06% |
| ON240510C00083000 | 2024-05-03 10:00AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 18 | 25 | 138.28% |
| ON240510C00084000 | 2024-05-07 11:25AM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 406 | 79.69% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 152.15% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 158.79% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 165.23% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 110.94% |
| ON240510C00095000 | 2024-05-06 9:53AM EDT | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 131.25% |
| ON240510C00105000 | 2024-04-29 9:34AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 264.06% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 187.50% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 100 | 104 | 140.63% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 222.46% |
| ON240510P00054000 | 2024-05-02 1:53PM EDT | 54.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 123.44% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 7 | 10 | 96.88% |
| ON240510P00056000 | 2024-05-08 9:53AM EDT | 56.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 38 | 104.69% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 13 | 19 | 97.66% |
| ON240510P00058000 | 2024-05-02 9:58AM EDT | 58.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 2 | 72 | 90.63% |
| ON240510P00059000 | 2024-05-01 3:00PM EDT | 59.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 5 | 23 | 143.95% |
| ON240510P00060000 | 2024-05-06 1:37PM EDT | 60.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 722 | 82.03% |
| ON240510P00061000 | 2024-05-02 10:53AM EDT | 61.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 1 | 261 | 74.22% |
| ON240510P00062000 | 2024-05-07 2:43PM EDT | 62.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 116 | 175 | 66.80% |
| ON240510P00063000 | 2024-05-03 11:26AM EDT | 63.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 208 | 60.55% |
| ON240510P00064000 | 2024-05-07 2:09PM EDT | 64.00 | 0.42 | 0.02 | 0.07 | +0.40 | +2,000.00% | 1 | 593 | 53.91% |
| ON240510P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.05 | 0.03 | 0.07 | +0.02 | +5.41% | 10 | 1,436 | 50.00% |
| ON240510P00066000 | 2024-05-08 9:52AM EDT | 66.00 | 0.08 | 0.06 | 0.10 | +0.04 | +100.00% | 3 | 72 | 45.12% |
| ON240510P00067000 | 2024-05-08 9:59AM EDT | 67.00 | 0.13 | 0.14 | 0.17 | +0.07 | +116.67% | 12 | 599 | 41.80% |
| ON240510P00068000 | 2024-05-08 9:46AM EDT | 68.00 | 0.35 | 0.31 | 0.34 | +0.23 | +191.67% | 3 | 1,014 | 41.21% |
| ON240510P00069000 | 2024-05-08 9:41AM EDT | 69.00 | 0.51 | 0.59 | 0.63 | +0.21 | +70.00% | 14 | 188 | 40.82% |
| ON240510P00070000 | 2024-05-08 9:42AM EDT | 70.00 | 0.88 | 1.08 | 1.14 | +0.25 | +39.68% | 34 | 244 | 43.46% |
| ON240510P00071000 | 2024-05-08 10:08AM EDT | 71.00 | 1.72 | 1.69 | 1.77 | +0.62 | +56.36% | 11 | 304 | 45.12% |
| ON240510P00072000 | 2024-05-08 9:30AM EDT | 72.00 | 2.22 | 2.50 | 2.65 | +0.57 | +34.55% | 7 | 90 | 53.22% |
| ON240510P00073000 | 2024-05-08 9:33AM EDT | 73.00 | 3.44 | 2.93 | 4.00 | +1.52 | +79.17% | 59 | 106 | 55.18% |
| ON240510P00074000 | 2024-05-07 1:28PM EDT | 74.00 | 4.11 | 4.35 | 4.55 | +1.95 | +90.28% | 1 | 6 | 64.45% |
| ON240510P00075000 | 2024-05-07 3:42PM EDT | 75.00 | 3.80 | 5.30 | 5.50 | 0.00 | - | 44 | 31 | 70.51% |
| ON240510P00076000 | 2024-04-30 10:04AM EDT | 76.00 | 4.61 | 5.55 | 6.45 | 0.00 | - | 2 | 3 | 83.01% |
| ON240510P00077000 | 2024-04-30 9:46AM EDT | 77.00 | 5.20 | 7.15 | 7.45 | 0.00 | - | - | 0 | 79.30% |
| ON240510P00079000 | 2024-05-03 12:01PM EDT | 79.00 | 9.11 | 9.25 | 9.55 | 0.00 | - | 2 | 0 | 103.81% |
| ON240510P00080000 | 2024-05-06 9:49AM EDT | 80.00 | 9.70 | 10.15 | 10.50 | 0.00 | - | 5 | 0 | 104.30% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 10.30 | 11.45 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 13.30 | 13.95 | 0.00 | - | 6 | 6 | 152.73% |
| ON240510P00087000 | 2024-04-29 11:37AM EDT | 87.00 | 16.25 | 16.35 | 17.50 | 0.00 | - | - | 2 | 169.73% |
© 2024 Yahoo. Todos los derechos reservados.