Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.727,31 +252,42 (+0,45%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00035000 | 2024-04-26 1:06PM EDT | 35.00 | 32.92 | 33.65 | 37.30 | 0.00 | - | 5 | 10 | 203.13% |
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 40.00 | 25.69 | 28.45 | 32.30 | 0.00 | - | 1 | 4 | 401.76% |
| ON240517C00045000 | 2024-05-07 10:47AM EDT | 45.00 | 26.96 | 23.50 | 26.15 | 0.00 | - | - | 1 | 252.93% |
| ON240517C00050000 | 2024-05-06 11:04AM EDT | 50.00 | 19.48 | 19.05 | 21.25 | 0.00 | - | 10 | 20 | 211.91% |
| ON240517C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 15.45 | 16.20 | 16.70 | 0.00 | - | - | 4 | 129.88% |
| ON240517C00055000 | 2024-05-03 10:13AM EDT | 55.00 | 16.30 | 15.25 | 15.70 | 0.00 | - | 1 | 3 | 78.91% |
| ON240517C00056000 | 2024-04-25 3:59PM EDT | 56.00 | 11.15 | 14.05 | 14.70 | 0.00 | - | - | 1 | 115.23% |
| ON240517C00058000 | 2024-05-01 2:50PM EDT | 58.00 | 13.35 | 11.45 | 12.70 | 0.00 | - | 1 | 1 | 100.98% |
| ON240517C00059000 | 2024-05-06 3:36PM EDT | 59.00 | 10.55 | 10.95 | 11.70 | 0.00 | - | 2 | 20 | 93.75% |
| ON240517C00060000 | 2024-05-06 1:08PM EDT | 60.00 | 9.75 | 10.30 | 10.70 | 0.00 | - | 1 | 366 | 61.72% |
| ON240517C00061000 | 2024-05-03 2:26PM EDT | 61.00 | 9.67 | 8.80 | 9.80 | 0.00 | - | 2 | 55 | 87.11% |
| ON240517C00062000 | 2024-05-09 12:28PM EDT | 62.00 | 8.98 | 7.40 | 8.70 | 0.00 | - | 5 | 48 | 72.66% |
| ON240517C00063000 | 2024-05-01 3:32PM EDT | 63.00 | 8.00 | 7.10 | 7.75 | 0.00 | - | 1 | 84 | 69.14% |
| ON240517C00064000 | 2024-05-03 2:25PM EDT | 64.00 | 6.15 | 6.25 | 7.30 | -0.73 | -10.61% | 10 | 80 | 63.28% |
| ON240517C00065000 | 2024-05-09 3:41PM EDT | 65.00 | 6.50 | 5.20 | 5.90 | 0.00 | - | 6 | 521 | 62.21% |
| ON240517C00066000 | 2024-05-09 1:00PM EDT | 66.00 | 5.71 | 4.15 | 5.55 | 0.00 | - | 1 | 62 | 51.86% |
| ON240517C00067000 | 2024-05-10 1:12PM EDT | 67.00 | 3.48 | 2.94 | 3.90 | +0.46 | +15.23% | 1 | 75 | 45.90% |
| ON240517C00068000 | 2024-05-10 3:59PM EDT | 68.00 | 3.00 | 2.77 | 3.05 | -1.06 | -26.11% | 18 | 260 | 42.73% |
| ON240517C00069000 | 2024-05-10 3:30PM EDT | 69.00 | 2.08 | 2.19 | 2.28 | -1.17 | -36.00% | 21 | 464 | 40.19% |
| ON240517C00070000 | 2024-05-10 3:50PM EDT | 70.00 | 1.44 | 1.58 | 1.65 | -0.82 | -36.28% | 93 | 1,248 | 39.21% |
| ON240517C00071000 | 2024-05-10 3:50PM EDT | 71.00 | 1.01 | 1.05 | 1.13 | -0.79 | -43.89% | 351 | 516 | 38.23% |
| ON240517C00072000 | 2024-05-10 3:54PM EDT | 72.00 | 0.72 | 0.69 | 0.73 | -0.44 | -37.93% | 177 | 751 | 37.45% |
| ON240517C00073000 | 2024-05-10 3:53PM EDT | 73.00 | 0.44 | 0.42 | 0.48 | -0.37 | -45.68% | 83 | 1,410 | 38.09% |
| ON240517C00074000 | 2024-05-10 3:54PM EDT | 74.00 | 0.26 | 0.25 | 0.29 | -0.29 | -52.73% | 29 | 410 | 37.99% |
| ON240517C00075000 | 2024-05-10 3:59PM EDT | 75.00 | 0.16 | 0.14 | 0.18 | -0.15 | -48.39% | 199 | 5,511 | 38.77% |
| ON240517C00076000 | 2024-05-09 1:00PM EDT | 76.00 | 0.28 | 0.08 | 0.10 | 0.00 | - | 5 | 38 | 38.67% |
| ON240517C00077000 | 2024-05-10 9:54AM EDT | 77.00 | 0.10 | 0.03 | 0.07 | -0.06 | -37.50% | 6 | 51 | 40.63% |
| ON240517C00078000 | 2024-05-09 3:06PM EDT | 78.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 2 | 28 | 48.63% |
| ON240517C00079000 | 2024-05-07 1:05PM EDT | 79.00 | 0.22 | 0.02 | 0.28 | 0.00 | - | - | 3 | 58.11% |
| ON240517C00080000 | 2024-05-10 3:56PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 392 | 2,767 | 47.27% |
| ON240517C00081000 | 2024-05-09 12:18PM EDT | 81.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 1 | 5 | 66.80% |
| ON240517C00085000 | 2024-05-09 3:42PM EDT | 85.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 437 | 64.06% |
| ON240517C00090000 | 2024-05-10 3:52PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 4,547 | 76.56% |
| ON240517C00095000 | 2024-05-09 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 383 | 90.63% |
| ON240517C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 401 | 93.75% |
| ON240517C00105000 | 2024-05-03 3:38PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 117.19% |
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 110.00 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 223.63% |
| ON240517C00115000 | 2024-03-08 3:36PM EDT | 115.00 | 0.57 | 0.01 | 0.23 | 0.00 | - | 2 | 10 | 178.91% |
| ON240517C00120000 | 2024-03-26 3:10PM EDT | 120.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 185.55% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
| ON240517P00045000 | 2024-05-03 10:54AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 121.88% |
| ON240517P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 42 | 140.23% |
| ON240517P00053000 | 2024-04-29 3:46PM EDT | 53.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 89.06% |
| ON240517P00054000 | 2024-05-02 10:01AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 365 | 89.84% |
| ON240517P00055000 | 2024-05-09 1:31PM EDT | 55.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 2,779 | 103.52% |
| ON240517P00056000 | 2024-04-29 1:17PM EDT | 56.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 5 | 46 | 96.48% |
| ON240517P00057000 | 2024-05-09 9:50AM EDT | 57.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 57 | 90.04% |
| ON240517P00058000 | 2024-05-03 10:54AM EDT | 58.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 87 | 71.09% |
| ON240517P00059000 | 2024-05-06 10:04AM EDT | 59.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 102 | 221 | 65.63% |
| ON240517P00060000 | 2024-05-10 11:51AM EDT | 60.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 91 | 6,541 | 62.89% |
| ON240517P00061000 | 2024-05-09 2:56PM EDT | 61.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 180 | 56.25% |
| ON240517P00062000 | 2024-05-08 10:28AM EDT | 62.00 | 0.11 | 0.02 | 0.08 | 0.00 | - | 1 | 176 | 52.73% |
| ON240517P00063000 | 2024-05-08 10:33AM EDT | 63.00 | 0.14 | 0.03 | 0.09 | 0.00 | - | 1 | 98 | 52.54% |
| ON240517P00064000 | 2024-05-08 9:30AM EDT | 64.00 | 0.41 | 0.05 | 0.09 | 0.00 | - | 1 | 135 | 46.48% |
| ON240517P00065000 | 2024-05-10 3:34PM EDT | 65.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 308 | 2,349 | 41.41% |
| ON240517P00066000 | 2024-05-10 3:58PM EDT | 66.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 6 | 181 | 40.14% |
| ON240517P00067000 | 2024-05-10 2:31PM EDT | 67.00 | 0.34 | 0.24 | 0.28 | +0.13 | +61.90% | 11 | 719 | 38.87% |
| ON240517P00068000 | 2024-05-10 3:27PM EDT | 68.00 | 0.50 | 0.41 | 0.46 | +0.17 | +51.52% | 37 | 233 | 38.09% |
| ON240517P00069000 | 2024-05-10 3:00PM EDT | 69.00 | 0.79 | 0.68 | 0.73 | +0.23 | +41.07% | 112 | 322 | 37.40% |
| ON240517P00070000 | 2024-05-10 3:45PM EDT | 70.00 | 1.22 | 1.04 | 1.13 | +0.33 | +37.08% | 187 | 3,087 | 37.50% |
| ON240517P00071000 | 2024-05-10 3:34PM EDT | 71.00 | 1.56 | 1.53 | 1.62 | +0.28 | +21.87% | 61 | 305 | 36.82% |
| ON240517P00072000 | 2024-05-10 3:54PM EDT | 72.00 | 2.18 | 2.13 | 2.22 | +0.36 | +19.78% | 22 | 169 | 35.94% |
| ON240517P00073000 | 2024-05-10 2:51PM EDT | 73.00 | 3.09 | 2.69 | 3.35 | -0.76 | -19.74% | 3 | 107 | 49.12% |
| ON240517P00074000 | 2024-05-07 11:57AM EDT | 74.00 | 2.81 | 2.93 | 4.70 | 0.00 | - | 7 | 300 | 69.04% |
| ON240517P00075000 | 2024-05-09 10:37AM EDT | 75.00 | 4.50 | 4.25 | 5.10 | -0.23 | -4.86% | 3 | 582 | 56.25% |
| ON240517P00076000 | 2024-05-07 3:39PM EDT | 76.00 | 5.00 | 4.75 | 6.95 | 0.00 | - | - | 1 | 51.95% |
| ON240517P00077000 | 2024-05-06 3:54PM EDT | 77.00 | 7.55 | 6.40 | 8.60 | 0.00 | - | - | 1 | 85.74% |
| ON240517P00079000 | 2024-05-09 10:39AM EDT | 79.00 | 8.30 | 8.30 | 10.70 | 0.00 | - | 4 | 4 | 99.51% |
| ON240517P00080000 | 2024-05-08 3:22PM EDT | 80.00 | 10.10 | 9.20 | 11.25 | 0.00 | - | 20 | 52 | 94.24% |
| ON240517P00082000 | 2024-05-07 1:28PM EDT | 82.00 | 9.80 | 11.35 | 12.65 | 0.00 | - | - | 0 | 94.34% |
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 85.00 | 18.30 | 13.70 | 15.65 | 0.00 | - | 1 | 0 | 83.79% |
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 90.00 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 444.53% |
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 95.00 | 25.20 | 24.30 | 26.50 | 0.00 | - | 8 | 0 | 179.69% |
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 100.00 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 504.98% |
© 2024 Yahoo. Tutti i diritti riservati.