Mercados españoles abiertos en 3 hrs 52 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,20 -0,51 (-0,61%) Bitcoin EUR
65.637,91 +4.196,31 (+6,83%)
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:
Precio de ejercicio:85.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00085000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 41 | 60.55% |
| ON240531C00085000 | 2024-05-17 9:44AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 47 | 44.53% |
| ON240607C00085000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.15 | 0.00 | - | 2 | 10 | 37.70% |
| ON240614C00085000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 0.23 | 0.25 | 0.28 | -0.13 | -36.11% | 1 | 19 | 36.77% |
| ON240621C00085000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.40 | +0.04 | +12.50% | 18 | 10,009 | 35.65% |
| ON240628C00085000 | 2024-05-20 3:14PM EDT | 2024-06-28 | 0.51 | 0.50 | 0.56 | -0.21 | -29.17% | 6,238 | 16 | 35.52% |
| ON240719C00085000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 1.00 | 1.02 | 1.19 | +0.08 | +8.70% | 43 | 576 | 36.91% |
| ON240920C00085000 | 2024-05-20 2:47PM EDT | 2024-09-20 | 3.15 | 3.25 | 3.35 | +0.05 | +1.61% | 36 | 904 | 40.97% |
| ON241018C00085000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 4.00 | 4.00 | 4.10 | +0.05 | +1.27% | 283 | 132 | 41.25% |
| ON241220C00085000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 5.95 | 5.90 | 6.00 | 0.00 | - | 239 | 570 | 43.42% |
| ON250117C00085000 | 2024-05-20 2:33PM EDT | 2025-01-17 | 6.40 | 6.55 | 6.80 | +0.05 | +0.79% | 128 | 4,178 | 44.23% |
| ON250620C00085000 | 2024-05-15 2:31PM EDT | 2025-06-20 | 10.60 | 10.20 | 10.50 | 0.00 | - | 2 | 172 | 46.64% |
| ON260116C00085000 | 2024-05-20 11:28AM EDT | 2026-01-16 | 14.25 | 14.15 | 14.60 | +0.05 | +0.35% | 12 | 132 | 48.45% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00085000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 12.85 | 10.70 | 11.20 | 0.00 | - | 1 | 287 | 37.50% |
| ON240628P00085000 | 2024-05-20 11:11AM EDT | 2024-06-28 | 10.98 | 9.85 | 12.05 | -1.39 | -11.24% | 1 | 1 | 47.78% |
| ON240719P00085000 | 2024-05-10 10:33AM EDT | 2024-07-19 | 14.86 | 11.10 | 11.65 | 0.00 | - | 1 | 711 | 33.77% |
| ON240920P00085000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 15.82 | 12.65 | 12.90 | 0.00 | - | 1 | 85 | 33.18% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 16.00 | 17.00 | 0.00 | - | 3 | 421 | 50.53% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 17.30 | 14.25 | 14.55 | 0.00 | - | 2 | 37 | 33.39% |
| ON250117P00085000 | 2024-05-15 3:53PM EDT | 2025-01-17 | 14.86 | 14.70 | 14.95 | 0.00 | - | 300 | 1,615 | 33.19% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 19.20 | 20.75 | 0.00 | - | 50 | 656 | 45.15% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 50.28% |
© 2024 Yahoo. Todos los derechos reservados.