Mercados españoles abiertos en 4 hrs 29 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.322,12 +769,96 (+2,05%) Dólar/Euro
1,0714 +0,0009 (+0,09%) Petróleo Brent
88,41 -0,01 (-0,01%) Bitcoin EUR
62.161,84 -276,08 (-0,44%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00080000 | 2024-04-22 11:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 88 | 142 | 125.00% |
| ON240503C00080000 | 2024-04-23 3:41PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 5 | 388 | 79.69% |
| ON240510C00080000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 0.15 | 0.11 | 0.19 | -0.07 | -31.82% | 4 | 41 | 67.38% |
| ON240517C00080000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 0.14 | 0.17 | 0.19 | -0.03 | -17.65% | 27 | 725 | 58.69% |
| ON240524C00080000 | 2024-04-12 9:36AM EDT | 2024-05-24 | 1.40 | 0.25 | 0.30 | 0.00 | - | 1 | 4 | 56.25% |
| ON240531C00080000 | 2024-04-23 12:31PM EDT | 2024-05-31 | 0.33 | 0.06 | 0.37 | +0.02 | +6.45% | 2 | 14 | 54.20% |
| ON240621C00080000 | 2024-04-23 3:10PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.64 | +0.06 | +10.91% | 20 | 1,358 | 49.81% |
| ON240719C00080000 | 2024-04-23 2:27PM EDT | 2024-07-19 | 0.99 | 0.98 | 1.17 | +0.05 | +5.32% | 38 | 1,534 | 48.90% |
| ON240920C00080000 | 2024-04-23 11:27AM EDT | 2024-09-20 | 2.32 | 2.27 | 2.33 | +0.12 | +5.45% | 18 | 809 | 47.58% |
| ON241018C00080000 | 2024-04-22 2:17PM EDT | 2024-10-18 | 2.71 | 2.76 | 2.98 | 0.00 | - | 6 | 142 | 48.35% |
| ON241220C00080000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 3.95 | 4.00 | 4.15 | 0.00 | - | 1 | 166 | 48.29% |
| ON250117C00080000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 4.50 | 4.45 | 4.65 | +0.15 | +3.45% | 11 | 4,404 | 48.32% |
| ON250620C00080000 | 2024-04-19 12:19PM EDT | 2025-06-20 | 7.30 | 5.25 | 8.45 | 0.00 | - | 2 | 59 | 53.49% |
| ON260116C00080000 | 2024-04-22 2:32PM EDT | 2026-01-16 | 10.00 | 10.15 | 11.60 | 0.00 | - | 5 | 170 | 51.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 2024-04-26 | 13.31 | 17.25 | 18.65 | 0.00 | - | 2 | 0 | 188.09% |
| ON240503P00080000 | 2024-04-12 3:58PM EDT | 2024-05-03 | 13.67 | 17.30 | 19.85 | 0.00 | - | 10 | 11 | 97.46% |
| ON240510P00080000 | 2024-04-11 11:40AM EDT | 2024-05-10 | 10.48 | 18.15 | 20.05 | 0.00 | - | - | 5 | 97.95% |
| ON240517P00080000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 19.68 | 17.70 | 19.95 | 0.00 | - | 1 | 169 | 73.49% |
| ON240621P00080000 | 2024-04-22 3:30PM EDT | 2024-06-21 | 19.40 | 17.95 | 19.25 | 0.00 | - | 1 | 1,013 | 55.35% |
| ON240719P00080000 | 2024-04-22 3:53PM EDT | 2024-07-19 | 19.87 | 18.65 | 19.30 | 0.00 | - | 1 | 1,464 | 46.31% |
| ON240920P00080000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 20.28 | 18.65 | 20.65 | 0.00 | - | 1 | 1,760 | 47.61% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 29.19% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 20.10 | 21.50 | -0.85 | -3.92% | 6 | 230 | 42.77% |
| ON250117P00080000 | 2024-04-08 2:25PM EDT | 2025-01-17 | 16.10 | 19.85 | 21.35 | 0.00 | - | 1 | 1,275 | 39.65% |
| ON250620P00080000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 21.97 | 20.60 | 22.35 | 0.00 | - | 5 | 193 | 35.99% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.