Mercados españoles cerrados en 3 hrs 32 min
IBEX 35
11.060,50 -14,90 (-0,13%) Euro Stoxx 50
5.027,40 +19,23 (+0,38%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
88,22 -0,20 (-0,23%) Oro
2.328,70 -13,40 (-0,57%) Bitcoin EUR
62.263,66 +455,55 (+0,74%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00070000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 25.00% |
| ON240503C00070000 | 2024-04-23 3:26PM EDT | 2024-05-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 28 | 243 | 25.00% |
| ON240510C00070000 | 2024-04-23 2:38PM EDT | 2024-05-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 12.50% |
| ON240517C00070000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,104 | 12.50% |
| ON240524C00070000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 12.50% |
| ON240531C00070000 | 2024-04-22 1:31PM EDT | 2024-05-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| ON240621C00070000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 67 | 2,090 | 6.25% |
| ON240719C00070000 | 2024-04-23 1:14PM EDT | 2024-07-19 | 2.63 | 0.00 | 0.00 | 0.00 | - | 59 | 1,066 | 6.25% |
| ON240920C00070000 | 2024-04-23 3:33PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 841 | 6.25% |
| ON241018C00070000 | 2024-04-22 11:06AM EDT | 2024-10-18 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| ON241220C00070000 | 2024-04-22 9:55AM EDT | 2024-12-20 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| ON250117C00070000 | 2024-04-23 2:39PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,923 | 3.13% |
| ON250620C00070000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 31 | 118 | 3.13% |
| ON260116C00070000 | 2024-04-19 9:49AM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00070000 | 2024-04-23 3:50PM EDT | 2024-04-26 | 8.50 | 0.00 | 0.00 | 0.00 | - | 171 | 145 | 0.00% |
| ON240503P00070000 | 2024-04-22 11:58AM EDT | 2024-05-03 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| ON240510P00070000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ON240517P00070000 | 2024-04-23 9:59AM EDT | 2024-05-17 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,816 | 0.00% |
| ON240524P00070000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ON240531P00070000 | 2024-04-23 2:17PM EDT | 2024-05-31 | 10.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ON240621P00070000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 9.96 | 0.00 | 0.00 | 0.00 | - | 12 | 3,498 | 0.00% |
| ON240719P00070000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 10.84 | 0.00 | 0.00 | 0.00 | - | 5 | 766 | 0.00% |
| ON240920P00070000 | 2024-04-22 12:01PM EDT | 2024-09-20 | 12.77 | 0.00 | 0.00 | 0.00 | - | 32 | 1,395 | 0.00% |
| ON241018P00070000 | 2024-04-17 1:05PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| ON241220P00070000 | 2024-04-22 3:31PM EDT | 2024-12-20 | 13.52 | 0.00 | 0.00 | 0.00 | - | 8 | 140 | 0.00% |
| ON250117P00070000 | 2024-04-17 1:02PM EDT | 2025-01-17 | 12.12 | 0.00 | 0.00 | 0.00 | - | 300 | 2,537 | 0.00% |
| ON250620P00070000 | 2024-04-22 10:53AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 0.00% |
| ON260116P00070000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.