Mercados españoles cerrados
S&P 500
5.054,39 -16,16 (-0,32%) Nasdaq
15.659,71 -36,93 (-0,24%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0689 -0,0015 (-0,14%) Petróleo Brent
87,96 -0,46 (-0,52%) Bitcoin EUR
60.369,87 -1.951,74 (-3,13%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:29PM EDT. Mercado abierto.
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00075000 | 2024-04-19 10:41AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 186 | 72.66% |
| ON240503C00075000 | 2024-04-24 11:54AM EDT | 2024-05-03 | 0.53 | 0.52 | 0.58 | +0.29 | +120.83% | 116 | 144 | 77.49% |
| ON240510C00075000 | 2024-04-24 12:10PM EDT | 2024-05-10 | 0.70 | 0.69 | 0.75 | +0.35 | +100.00% | 2 | 18 | 64.65% |
| ON240517C00075000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 0.96 | 0.87 | 0.94 | +0.54 | +128.57% | 1,759 | 530 | 58.79% |
| ON240524C00075000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 1.30 | 0.91 | 1.11 | +0.73 | +128.07% | 7 | 17 | 53.81% |
| ON240531C00075000 | 2024-04-24 11:40AM EDT | 2024-05-31 | 1.30 | 1.22 | 1.31 | -0.18 | -12.16% | 20 | 1 | 52.88% |
| ON240621C00075000 | 2024-04-24 12:02PM EDT | 2024-06-21 | 1.77 | 1.78 | 1.84 | +0.64 | +56.64% | 51 | 1,479 | 49.57% |
| ON240719C00075000 | 2024-04-24 11:24AM EDT | 2024-07-19 | 2.53 | 2.51 | 2.55 | +0.90 | +55.21% | 60 | 1,429 | 47.49% |
| ON240920C00075000 | 2024-04-24 10:11AM EDT | 2024-09-20 | 4.80 | 4.30 | 4.45 | +1.73 | +56.35% | 9 | 570 | 48.68% |
| ON241018C00075000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 3.85 | 4.95 | 5.15 | 0.00 | - | 54 | 96 | 48.74% |
| ON241220C00075000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 5.35 | 6.55 | 6.70 | 0.00 | - | 2 | 59 | 49.45% |
| ON250117C00075000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 5.59 | 7.05 | 7.40 | 0.00 | - | 6 | 978 | 50.01% |
| ON250620C00075000 | 2024-04-23 1:03PM EDT | 2025-06-20 | 8.50 | 10.25 | 10.40 | 0.00 | - | 30 | 174 | 50.43% |
| ON260116C00075000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 14.00 | 12.15 | 13.80 | +2.80 | +25.00% | 1 | 239 | 51.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00075000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 14.35 | 10.15 | 10.50 | 0.00 | - | 4 | 1 | 67.19% |
| ON240503P00075000 | 2024-04-16 12:44PM EDT | 2024-05-03 | 10.15 | 10.70 | 10.90 | -0.51 | -4.78% | 2 | 14 | 74.71% |
| ON240510P00075000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 10.60 | 9.40 | 11.10 | 0.00 | - | 1 | 1 | 66.55% |
| ON240517P00075000 | 2024-04-24 10:42AM EDT | 2024-05-17 | 10.65 | 11.00 | 11.20 | -4.78 | -30.98% | 56 | 585 | 56.01% |
| ON240524P00075000 | 2024-04-05 10:31AM EDT | 2024-05-24 | 8.27 | 11.05 | 11.95 | 0.00 | - | 2 | 2 | 57.13% |
| ON240531P00075000 | 2024-04-24 9:38AM EDT | 2024-05-31 | 10.70 | 10.25 | 12.90 | -3.57 | -25.02% | 8 | 14 | 52.83% |
| ON240621P00075000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 10.35 | 11.60 | 12.30 | -3.15 | -23.33% | 3 | 3,747 | 51.29% |
| ON240719P00075000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 13.39 | 11.35 | 12.90 | 0.00 | - | 20 | 955 | 47.83% |
| ON240920P00075000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 14.15 | 13.20 | 13.50 | 0.00 | - | 10 | 540 | 40.49% |
| ON241018P00075000 | 2024-04-19 11:33AM EDT | 2024-10-18 | 15.90 | 13.65 | 13.90 | 0.00 | - | 1 | 42 | 39.60% |
| ON241220P00075000 | 2024-03-27 10:37AM EDT | 2024-12-20 | 10.30 | 14.65 | 14.95 | 0.00 | - | 21 | 59 | 39.36% |
| ON250117P00075000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 17.39 | 14.95 | 15.20 | 0.00 | - | 527 | 3,633 | 38.43% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 16.20 | 16.75 | 17.05 | +0.09 | +0.56% | 1 | 461 | 37.49% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 2026-01-16 | 16.50 | 18.35 | 18.80 | 0.00 | - | 10 | 494 | 35.84% |
© 2024 Yahoo. Todos los derechos reservados.