Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0653 +0,0007 (+0,06%) Petróleo Brent
87,31 +0,20 (+0,23%) Oro
2.409,50 +11,50 (+0,48%) Bitcoin EUR
60.429,02 +898,54 (+1,51%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:26PM EDT. Mercado abierto.
Precio de ejercicio:50.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00050000 | 2024-04-12 2:27PM EDT | 2024-04-19 | 16.90 | 10.10 | 10.70 | 0.00 | - | 10 | 13 | 146.88% |
| ON240517C00050000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 11.90 | 10.70 | 11.45 | -4.17 | -25.95% | 1 | 14 | 62.01% |
| ON240621C00050000 | 2024-04-18 10:20AM EDT | 2024-06-21 | 14.45 | 12.00 | 14.00 | 0.00 | - | 25 | 195 | 71.31% |
| ON240719C00050000 | 2024-02-12 2:55PM EDT | 2024-07-19 | 31.40 | 30.15 | 32.80 | 0.00 | - | 1 | 5 | 251.10% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 16.70 | 14.15 | 14.40 | 0.00 | - | 5 | 14 | 56.46% |
| ON250117C00050000 | 2024-04-19 11:40AM EDT | 2025-01-17 | 17.40 | 16.40 | 17.15 | -4.60 | -20.91% | 2 | 234 | 57.31% |
| ON250620C00050000 | 2024-04-19 10:02AM EDT | 2025-06-20 | 21.70 | 19.00 | 20.05 | -1.45 | -6.26% | 1 | 516 | 58.62% |
| ON260116C00050000 | 2024-04-12 1:27PM EDT | 2026-01-16 | 27.00 | 20.70 | 22.50 | 0.00 | - | 1 | 81 | 55.90% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00050000 | 2024-04-18 1:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 137.50% |
| ON240510P00050000 | 2024-04-10 10:02AM EDT | 2024-05-10 | 0.10 | 0.42 | 0.46 | 0.00 | - | - | 2 | 62.40% |
| ON240517P00050000 | 2024-04-19 1:52PM EDT | 2024-05-17 | 0.52 | 0.55 | 0.62 | +0.04 | +8.33% | 34 | 20 | 59.08% |
| ON240524P00050000 | 2024-04-19 2:47PM EDT | 2024-05-24 | 0.70 | 0.69 | 0.75 | +0.31 | +79.49% | 4 | 11 | 56.59% |
| ON240531P00050000 | 2024-04-18 11:38AM EDT | 2024-05-31 | 0.52 | 0.79 | 0.90 | 0.00 | - | 21 | 25 | 54.64% |
| ON240621P00050000 | 2024-04-19 2:00PM EDT | 2024-06-21 | 1.05 | 1.13 | 1.18 | +0.21 | +25.00% | 9 | 209 | 50.12% |
| ON240719P00050000 | 2024-04-19 12:17PM EDT | 2024-07-19 | 1.45 | 1.58 | 1.61 | +0.29 | +25.00% | 41 | 430 | 47.73% |
| ON240920P00050000 | 2024-04-19 1:52PM EDT | 2024-09-20 | 2.34 | 2.59 | 2.67 | +0.24 | +11.43% | 41 | 1,348 | 46.35% |
| ON241018P00050000 | 2024-04-19 12:54PM EDT | 2024-10-18 | 2.74 | 2.90 | 3.05 | +1.66 | +153.70% | 20 | 18 | 45.63% |
| ON241220P00050000 | 2024-04-18 11:42AM EDT | 2024-12-20 | 3.25 | 3.85 | 3.95 | 0.00 | - | 111 | 167 | 45.25% |
| ON250117P00050000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.25 | +0.55 | +15.07% | 123 | 303 | 44.70% |
| ON250620P00050000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 5.50 | 5.65 | 5.80 | +0.40 | +7.84% | 1,030 | 306 | 43.14% |
| ON260116P00050000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 6.90 | 7.05 | 7.30 | +2.20 | +46.81% | 602 | 49 | 41.07% |
© 2024 Yahoo. Todos los derechos reservados.