Italia markets closed
Dow Jones
39.390,49 -280,55 (-0,71%) Nasdaq
16.922,30 +120,76 (+0,72%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0825 -0,0002 (-0,02%) Bitcoin EUR
62.735,05 -2.453,42 (-3,76%) CMC Crypto 200
1.474,60 -28,06 (-1,87%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:15PM EDT. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00075000 | 2024-05-23 11:43AM EDT | 2024-05-24 | 0.34 | 0.27 | 0.32 | -1.39 | -80.35% | 857 | 1,186 | 42.68% |
| ON240531C00075000 | 2024-05-23 11:01AM EDT | 2024-05-31 | 0.99 | 1.05 | 1.09 | -1.44 | -59.26% | 47 | 306 | 39.06% |
| ON240607C00075000 | 2024-05-23 11:04AM EDT | 2024-06-07 | 1.52 | 1.45 | 1.77 | -1.82 | -54.49% | 6 | 28 | 40.87% |
| ON240614C00075000 | 2024-05-22 1:07PM EDT | 2024-06-14 | 4.13 | 2.19 | 2.32 | 0.00 | - | 4 | 19 | 41.70% |
| ON240621C00075000 | 2024-05-23 11:47AM EDT | 2024-06-21 | 2.57 | 2.52 | 2.65 | -1.43 | -35.75% | 68 | 2,491 | 40.50% |
| ON240628C00075000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 4.26 | 1.66 | 3.10 | -0.24 | -5.33% | 2 | 16 | 41.33% |
| ON240719C00075000 | 2024-05-23 11:28AM EDT | 2024-07-19 | 3.80 | 3.85 | 3.95 | -1.45 | -27.62% | 288 | 1,664 | 40.33% |
| ON240920C00075000 | 2024-05-23 11:49AM EDT | 2024-09-20 | 6.85 | 6.80 | 6.95 | -1.28 | -15.74% | 64 | 808 | 45.75% |
| ON241018C00075000 | 2024-05-22 11:14AM EDT | 2024-10-18 | 8.53 | 7.65 | 7.80 | 0.00 | - | 1 | 230 | 45.78% |
| ON241220C00075000 | 2024-05-22 1:35PM EDT | 2024-12-20 | 11.68 | 9.70 | 9.90 | 0.00 | - | 90 | 215 | 47.85% |
| ON250117C00075000 | 2024-05-23 10:16AM EDT | 2025-01-17 | 10.65 | 10.40 | 10.60 | -1.15 | -9.75% | 26 | 1,111 | 47.94% |
| ON250620C00075000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 14.55 | 14.10 | 14.60 | 0.00 | - | 7 | 187 | 50.79% |
| ON260116C00075000 | 2024-05-20 11:06AM EDT | 2026-01-16 | 18.20 | 17.95 | 19.00 | 0.00 | - | 4 | 260 | 51.68% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00075000 | 2024-05-23 10:51AM EDT | 2024-05-24 | 1.67 | 1.43 | 1.57 | +1.07 | +178.33% | 28 | 132 | 0.00% |
| ON240531P00075000 | 2024-05-23 11:56AM EDT | 2024-05-31 | 2.18 | 2.16 | 2.20 | +0.94 | +75.81% | 16 | 60 | 24.90% |
| ON240607P00075000 | 2024-05-23 10:04AM EDT | 2024-06-07 | 2.95 | 2.66 | 2.77 | +1.43 | +94.08% | 1 | 9 | 28.96% |
| ON240614P00075000 | 2024-05-22 12:55PM EDT | 2024-06-14 | 1.84 | 3.15 | 3.25 | 0.00 | - | 25 | 29 | 31.01% |
| ON240621P00075000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 2.49 | 3.45 | 3.55 | 0.00 | - | 43 | 4,061 | 30.81% |
| ON240628P00075000 | 2024-05-23 11:56AM EDT | 2024-06-28 | 3.74 | 3.70 | 3.85 | +0.99 | +36.00% | 2 | 0 | 31.03% |
| ON240719P00075000 | 2024-05-23 9:33AM EDT | 2024-07-19 | 3.70 | 4.40 | 4.60 | +0.20 | +5.71% | 1 | 1,061 | 31.30% |
| ON240920P00075000 | 2024-05-23 11:57AM EDT | 2024-09-20 | 6.80 | 6.70 | 6.90 | +1.35 | +24.77% | 22 | 634 | 35.36% |
| ON241018P00075000 | 2024-05-22 1:18PM EDT | 2024-10-18 | 6.15 | 7.35 | 7.45 | 0.00 | - | 101 | 167 | 34.82% |
| ON241220P00075000 | 2024-05-22 2:20PM EDT | 2024-12-20 | 8.00 | 8.75 | 8.90 | 0.00 | - | 2 | 101 | 35.71% |
| ON250117P00075000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 9.15 | 9.15 | 9.35 | 0.00 | - | 8 | 3,569 | 35.46% |
| ON250620P00075000 | 2024-05-16 12:40PM EDT | 2025-06-20 | 11.70 | 11.40 | 11.70 | 0.00 | - | 2 | 463 | 35.45% |
| ON260116P00075000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 14.15 | 13.60 | 14.25 | 0.00 | - | 1 | 636 | 35.50% |
© 2024 Yahoo. Tutti i diritti riservati.