Mercados españoles cerrados en 6 hrs 20 min
IBEX 35
11.031,70 +88,00 (+0,80%) Euro Stoxx 50
4.937,51 +43,49 (+0,89%) Dólar/Euro
1,0764 +0,0048 (+0,45%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.335,90 -3,70 (-0,16%) Bitcoin EUR
58.407,30 +1.310,69 (+2,30%)
Onto Innovation Inc. (ONTO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240920C00085000 | 2024-06-18 3:37PM EDT | 85.00 | 144.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONTO240920C00090000 | 2024-06-18 3:38PM EDT | 90.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONTO240920C00105000 | 2024-06-18 3:40PM EDT | 105.00 | 124.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240920C00120000 | 2024-03-06 4:03PM EDT | 120.00 | 76.00 | 71.30 | 75.50 | 0.00 | - | 2 | 2 | 0.00% |
| ONTO240920C00165000 | 2024-05-21 9:30AM EDT | 165.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ONTO240920C00170000 | 2024-06-20 11:36AM EDT | 170.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240920C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONTO240920C00180000 | 2024-06-20 11:36AM EDT | 180.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240920C00185000 | 2024-06-26 3:01PM EDT | 185.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240920C00190000 | 2024-06-26 3:01PM EDT | 190.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ONTO240920C00195000 | 2024-06-20 10:12AM EDT | 195.00 | 42.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240920C00200000 | 2024-06-26 9:46AM EDT | 200.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240920C00210000 | 2024-06-24 10:29AM EDT | 210.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240920C00220000 | 2024-06-24 10:29AM EDT | 220.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ONTO240920C00230000 | 2024-06-28 3:08PM EDT | 230.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ONTO240920C00240000 | 2024-06-25 9:31AM EDT | 240.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ONTO240920C00250000 | 2024-05-31 10:17AM EDT | 250.00 | 11.17 | 6.00 | 10.90 | 0.00 | - | 1 | 29 | 51.97% |
| ONTO240920C00260000 | 2024-06-25 9:31AM EDT | 260.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ONTO240920C00270000 | 2024-05-29 2:42PM EDT | 270.00 | 9.90 | 4.00 | 7.00 | 0.00 | - | 1 | 11 | 52.92% |
| ONTO240920C00280000 | 2024-06-28 10:13AM EDT | 280.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ONTO240920C00290000 | 2024-06-27 2:00PM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ONTO240920C00300000 | 2024-05-30 12:14PM EDT | 300.00 | 4.25 | 0.05 | 5.00 | 0.00 | - | 1 | 7 | 60.00% |
| ONTO240920C00320000 | 2024-06-12 9:30AM EDT | 320.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ONTO240920C00330000 | 2024-06-04 3:20PM EDT | 330.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONTO240920C00340000 | 2024-06-04 3:20PM EDT | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240920P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 140.58% |
| ONTO240920P00085000 | 2024-04-01 10:38AM EDT | 85.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 6 | 91.80% |
| ONTO240920P00100000 | 2024-03-14 9:30AM EDT | 100.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 112.62% |
| ONTO240920P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 104.96% |
| ONTO240920P00110000 | 2024-04-11 10:39AM EDT | 110.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 100.76% |
| ONTO240920P00115000 | 2024-03-27 9:30AM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| ONTO240920P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 2.55 | 1.30 | 2.30 | 0.00 | - | 10 | 10 | 84.06% |
| ONTO240920P00125000 | 2024-05-31 1:42PM EDT | 125.00 | 1.73 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 84.81% |
| ONTO240920P00135000 | 2024-05-31 1:42PM EDT | 135.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 75.16% |
| ONTO240920P00145000 | 2024-05-31 3:14PM EDT | 145.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.14% |
| ONTO240920P00150000 | 2024-06-21 3:25PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONTO240920P00155000 | 2024-05-31 3:14PM EDT | 155.00 | 2.27 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 57.61% |
| ONTO240920P00160000 | 2024-02-12 12:51PM EDT | 160.00 | 14.51 | 12.00 | 14.50 | 0.00 | - | - | 1 | 100.20% |
| ONTO240920P00165000 | 2024-05-31 3:14PM EDT | 165.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 61.65% |
| ONTO240920P00170000 | 2024-06-20 1:08PM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ONTO240920P00175000 | 2024-06-20 1:08PM EDT | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONTO240920P00180000 | 2024-05-15 10:45AM EDT | 180.00 | 4.43 | 2.70 | 7.20 | 0.00 | - | 1 | 0 | 57.05% |
| ONTO240920P00185000 | 2024-02-16 4:40PM EDT | 185.00 | 24.50 | 24.70 | 27.60 | 0.00 | - | 2 | 2 | 109.03% |
| ONTO240920P00190000 | 2024-06-11 12:21PM EDT | 190.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ONTO240920P00195000 | 2024-06-11 12:21PM EDT | 195.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ONTO240920P00200000 | 2024-06-12 2:33PM EDT | 200.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ONTO240920P00210000 | 2024-06-28 1:40PM EDT | 210.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ONTO240920P00220000 | 2024-06-28 1:13PM EDT | 220.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ONTO240920P00230000 | 2024-06-28 2:41PM EDT | 230.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240920P00240000 | 2024-06-05 3:44PM EDT | 240.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240920P00250000 | 2024-03-04 12:00PM EDT | 250.00 | 59.00 | 63.00 | 67.00 | 0.00 | - | 3 | 3 | 110.10% |
© 2024 Yahoo. Todos los derechos reservados.