Italia markets close in 7 minutes
FTSE MIB
34.475,58 +15,06 (+0,04%) Dow Jones
39.361,86 -309,18 (-0,78%) Nasdaq
16.917,23 +115,68 (+0,69%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,25 -0,32 (-0,41%) Bitcoin EUR
62.920,99 -1.813,10 (-2,80%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Prezzo d'esercizio:60.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 9.50 | 12.05 | 14.60 | 0.00 | - | 1 | 2 | 257.62% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 11.05 | 12.20 | 13.65 | 0.00 | - | 1 | 7 | 0.00% |
| ON240621C00060000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 15.14 | 13.35 | 13.95 | 0.00 | - | 2 | 443 | 47.31% |
| ON240719C00060000 | 2024-05-21 2:02PM EDT | 2024-07-19 | 13.30 | 14.15 | 15.00 | 0.00 | - | 1 | 217 | 54.15% |
| ON240920C00060000 | 2024-05-22 10:40AM EDT | 2024-09-20 | 17.05 | 15.20 | 16.30 | 0.00 | - | 1 | 60 | 49.56% |
| ON241018C00060000 | 2024-05-22 2:06PM EDT | 2024-10-18 | 18.90 | 15.80 | 16.90 | 0.00 | - | 2 | 41 | 49.19% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 14.27 | 18.25 | 19.50 | 0.00 | - | 1 | 22 | 52.97% |
| ON250117C00060000 | 2024-05-23 9:44AM EDT | 2025-01-17 | 19.55 | 17.75 | 19.25 | -1.42 | -6.77% | 6 | 217 | 51.79% |
| ON250620C00060000 | 2024-05-20 10:27AM EDT | 2025-06-20 | 22.00 | 21.40 | 22.95 | 0.00 | - | 3 | 5 | 52.41% |
| ON260116C00060000 | 2024-05-22 12:30PM EDT | 2026-01-16 | 28.40 | 25.05 | 26.45 | 0.00 | - | 42 | 638 | 53.94% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00060000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.24 | 0.00 | - | 110 | 129 | 158.59% |
| ON240531P00060000 | 2024-05-16 2:40PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 34 | 59.38% |
| ON240607P00060000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 59.77% |
| ON240614P00060000 | 2024-05-07 9:38AM EDT | 2024-06-14 | 0.32 | 0.01 | 0.25 | 0.00 | - | 8 | 10 | 53.81% |
| ON240621P00060000 | 2024-05-22 3:39PM EDT | 2024-06-21 | 0.06 | 0.10 | 0.31 | 0.00 | - | 55 | 2,729 | 49.51% |
| ON240628P00060000 | 2024-05-21 11:22AM EDT | 2024-06-28 | 0.23 | 0.10 | 0.23 | 0.00 | - | 7 | 217 | 41.65% |
| ON240719P00060000 | 2024-05-23 10:53AM EDT | 2024-07-19 | 0.42 | 0.39 | 0.45 | +0.14 | +50.00% | 112 | 4,838 | 39.06% |
| ON240920P00060000 | 2024-05-22 2:15PM EDT | 2024-09-20 | 1.26 | 1.41 | 1.62 | 0.00 | - | 21 | 938 | 40.66% |
| ON241018P00060000 | 2024-05-22 3:39PM EDT | 2024-10-18 | 1.60 | 1.83 | 2.04 | 0.00 | - | 2 | 655 | 40.19% |
| ON241220P00060000 | 2024-05-21 12:57PM EDT | 2024-12-20 | 3.15 | 2.86 | 3.15 | 0.00 | - | 311 | 984 | 40.92% |
| ON250117P00060000 | 2024-05-23 9:44AM EDT | 2025-01-17 | 3.23 | 3.35 | 3.50 | +0.18 | +5.90% | 20 | 3,414 | 40.48% |
| ON250620P00060000 | 2024-05-22 2:21PM EDT | 2025-06-20 | 4.90 | 3.25 | 5.45 | 0.00 | - | 3 | 450 | 40.00% |
| ON260116P00060000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 6.74 | 7.00 | 7.40 | 0.00 | - | 1 | 187 | 38.81% |
© 2024 Yahoo. Tutti i diritti riservati.