Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,15 -0,27 (-0,31%) Bitcoin EUR
59.775,96 -2.164,55 (-3,49%)
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:100.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00100000 | 2024-03-26 1:48PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 4,461 | 156.25% |
| ON240517C00100000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.09 | +0.05 | +100.00% | 2 | 260 | 70.90% |
| ON240621C00100000 | 2024-04-23 3:10PM EDT | 2024-06-21 | 0.20 | 0.07 | 0.20 | 0.00 | - | 2 | 682 | 51.95% |
| ON240719C00100000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.32 | -0.05 | -20.00% | 15 | 299 | 49.61% |
| ON240920C00100000 | 2024-04-22 1:58PM EDT | 2024-09-20 | 0.54 | 0.61 | 0.87 | 0.00 | - | 1 | 414 | 46.85% |
| ON241018C00100000 | 2024-04-24 11:54AM EDT | 2024-10-18 | 1.08 | 1.08 | 1.18 | +0.08 | +8.00% | 11 | 263 | 46.48% |
| ON241220C00100000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 2.00 | 1.60 | 2.06 | +0.10 | +5.26% | 1 | 94 | 46.94% |
| ON250117C00100000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 2.41 | 2.14 | 2.50 | +0.71 | +41.76% | 3 | 808 | 47.30% |
| ON250620C00100000 | 2024-04-24 3:28PM EDT | 2025-06-20 | 4.75 | 4.45 | 4.85 | +1.25 | +35.71% | 2 | 331 | 48.30% |
| ON260116C00100000 | 2024-04-19 3:18PM EDT | 2026-01-16 | 5.80 | 6.50 | 8.75 | 0.00 | - | 1 | 318 | 51.82% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 2024-05-17 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 203.35% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 32.80 | 36.25 | 0.00 | - | 1 | 5 | 90.72% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 0.00% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 40.00% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 31.97 | 34.25 | 36.10 | -7.30 | -18.59% | 1 | 367 | 41.43% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 28.22% |
© 2024 Yahoo. Todos los derechos reservados.