Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.893,31 +722,04 (+1,22%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00085000 | 2024-04-12 9:45AM EDT | 2024-04-26 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 36 | 173.93% |
| ON240503C00085000 | 2024-04-17 12:44PM EDT | 2024-05-03 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 53 | 82.03% |
| ON240510C00085000 | 2024-04-08 2:02PM EDT | 2024-05-10 | 0.43 | 0.04 | 0.26 | 0.00 | - | - | 1 | 74.61% |
| ON240517C00085000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.13 | -0.11 | -47.83% | 5 | 433 | 61.91% |
| ON240524C00085000 | 2024-04-18 10:37AM EDT | 2024-05-24 | 0.31 | 0.07 | 0.22 | 0.00 | - | 2 | 26 | 57.52% |
| ON240621C00085000 | 2024-04-19 1:26PM EDT | 2024-06-21 | 0.41 | 0.34 | 0.39 | -0.09 | -18.00% | 7 | 813 | 51.07% |
| ON240719C00085000 | 2024-04-19 2:51PM EDT | 2024-07-19 | 0.64 | 0.47 | 0.66 | -0.21 | -24.71% | 27 | 452 | 48.68% |
| ON240920C00085000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 1.55 | 1.32 | 1.66 | -0.47 | -23.27% | 12 | 441 | 48.69% |
| ON241018C00085000 | 2024-04-18 2:30PM EDT | 2024-10-18 | 2.42 | 1.96 | 2.11 | 0.00 | - | 4 | 118 | 48.58% |
| ON241220C00085000 | 2024-04-19 2:34PM EDT | 2024-12-20 | 3.17 | 2.89 | 5.05 | -1.53 | -32.55% | 1 | 119 | 53.61% |
| ON250117C00085000 | 2024-04-19 10:21AM EDT | 2025-01-17 | 3.65 | 3.45 | 3.60 | -0.45 | -10.98% | 8 | 3,883 | 48.72% |
| ON250620C00085000 | 2024-04-17 3:22PM EDT | 2025-06-20 | 7.45 | 5.15 | 6.10 | 0.00 | - | 18 | 160 | 49.61% |
| ON260116C00085000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 9.50 | 8.40 | 8.90 | 0.00 | - | 1 | 132 | 49.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 22.45 | 26.70 | 0.00 | - | 1 | 327 | 72.85% |
| ON240621P00085000 | 2024-04-12 10:37AM EDT | 2024-06-21 | 23.00 | 22.50 | 26.75 | +5.13 | +28.71% | 1 | 276 | 50.20% |
| ON240719P00085000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 24.76 | 23.25 | 26.90 | +6.17 | +33.19% | 1 | 712 | 50.93% |
| ON240920P00085000 | 2024-04-16 9:51AM EDT | 2024-09-20 | 22.03 | 23.90 | 25.75 | 0.00 | - | 2 | 84 | 46.77% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 24.35 | 25.75 | 0.00 | - | 3 | 421 | 43.02% |
| ON241220P00085000 | 2024-03-27 10:04AM EDT | 2024-12-20 | 16.85 | 24.85 | 26.35 | 0.00 | - | 2 | 37 | 41.57% |
| ON250117P00085000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 25.00 | 25.20 | 26.50 | +2.22 | +9.75% | 1 | 1,475 | 40.37% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 26.45 | 28.60 | 0.00 | - | 50 | 656 | 42.15% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 27.30% |
© 2024 Yahoo. Todos los derechos reservados.