Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,93 -0,95 (-1,13%) Oro
2.371,90 +31,60 (+1,35%) Bitcoin EUR
56.290,95 -1.569,71 (-2,71%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:36PM EDT. Mercado abierto.
Precio de ejercicio:60.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00060000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 9.75 | 9.10 | 11.15 | 0.00 | - | 1 | 4 | 307.23% |
| ON240517C00060000 | 2024-05-06 1:08PM EDT | 2024-05-17 | 9.75 | 10.10 | 10.30 | 0.00 | - | 1 | 366 | 54.30% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 9.50 | 10.20 | 10.45 | 0.00 | - | 1 | 2 | 51.86% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 11.05 | 10.30 | 10.55 | 0.00 | - | 1 | 7 | 47.17% |
| ON240621C00060000 | 2024-05-09 11:20AM EDT | 2024-06-21 | 10.95 | 10.80 | 11.00 | -0.91 | -7.67% | 3 | 449 | 43.99% |
| ON240719C00060000 | 2024-05-10 3:08PM EDT | 2024-07-19 | 11.62 | 11.55 | 12.00 | +0.12 | +1.04% | 1 | 217 | 47.27% |
| ON240920C00060000 | 2024-05-09 11:46AM EDT | 2024-09-20 | 14.50 | 12.95 | 13.75 | 0.00 | - | 1 | 60 | 48.17% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 11.50 | 14.25 | 14.45 | 0.00 | - | 2 | 40 | 48.50% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 14.27 | 15.90 | 16.15 | 0.00 | - | 1 | 22 | 50.51% |
| ON250117C00060000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 15.95 | 16.45 | 16.70 | 0.00 | - | 1 | 223 | 50.44% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 20.70 | 20.95 | 21.60 | 0.00 | - | 1 | 2 | 57.92% |
| ON260116C00060000 | 2024-05-10 11:44AM EDT | 2026-01-16 | 23.00 | 22.60 | 23.50 | -1.00 | -4.17% | 2 | 544 | 52.76% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00060000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 755 | 112.50% |
| ON240517P00060000 | 2024-05-10 11:51AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.07 | 0.00 | - | 91 | 6,541 | 53.52% |
| ON240524P00060000 | 2024-05-07 2:14PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.13 | 0.00 | - | 2 | 30 | 47.27% |
| ON240531P00060000 | 2024-05-09 10:27AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.17 | 0.00 | - | 1 | 55 | 41.31% |
| ON240607P00060000 | 2024-05-07 2:14PM EDT | 2024-06-07 | 0.20 | 0.16 | 0.20 | 0.00 | - | 2 | 8 | 37.31% |
| ON240614P00060000 | 2024-05-07 9:38AM EDT | 2024-06-14 | 0.32 | 0.21 | 0.31 | 0.00 | - | 8 | 10 | 37.21% |
| ON240621P00060000 | 2024-05-09 2:41PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.42 | +0.08 | +25.00% | 1 | 2,761 | 36.91% |
| ON240719P00060000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.83 | 0.83 | 0.87 | -0.27 | -24.55% | 2,190 | 3,124 | 36.04% |
| ON240920P00060000 | 2024-05-10 3:08PM EDT | 2024-09-20 | 2.33 | 2.29 | 2.36 | -0.15 | -6.05% | 39 | 949 | 39.43% |
| ON241018P00060000 | 2024-05-10 12:55PM EDT | 2024-10-18 | 2.80 | 2.72 | 2.79 | -0.20 | -6.67% | 33 | 624 | 38.94% |
| ON241220P00060000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 4.10 | 3.90 | 4.00 | 0.00 | - | 31 | 672 | 40.04% |
| ON250117P00060000 | 2024-05-09 10:23AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.30 | 0.00 | - | 1 | 3,430 | 39.36% |
| ON250620P00060000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 5.90 | 6.10 | 6.25 | 0.00 | - | 2 | 449 | 38.98% |
| ON260116P00060000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 7.90 | 7.95 | 8.30 | 0.00 | - | 3 | 176 | 38.31% |
© 2024 Yahoo. Todos los derechos reservados.