Italia markets closed
Dow Jones
39.403,01 -268,03 (-0,68%) Nasdaq
16.927,21 +125,66 (+0,75%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
62.825,14 -2.148,41 (-3,31%) CMC Crypto 200
1.472,89 -29,77 (-1,98%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00080000 | 2024-05-23 9:49AM EDT | 2024-05-24 | 0.01 | 0.02 | 0.03 | -0.14 | -93.33% | 25 | 157 | 55.47% |
| ON240531C00080000 | 2024-05-23 11:36AM EDT | 2024-05-31 | 0.14 | 0.12 | 0.16 | -0.40 | -74.07% | 47 | 171 | 37.40% |
| ON240607C00080000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 0.47 | 0.40 | 0.55 | -0.57 | -54.81% | 2 | 110 | 40.14% |
| ON240614C00080000 | 2024-05-22 2:47PM EDT | 2024-06-14 | 1.30 | 0.74 | 0.84 | 0.00 | - | 18 | 65 | 39.21% |
| ON240621C00080000 | 2024-05-23 11:36AM EDT | 2024-06-21 | 1.00 | 0.96 | 1.04 | -0.78 | -43.82% | 240 | 4,665 | 37.48% |
| ON240628C00080000 | 2024-05-22 3:37PM EDT | 2024-06-28 | 2.11 | 1.25 | 1.36 | 0.00 | - | 7 | 23 | 38.04% |
| ON240719C00080000 | 2024-05-23 11:25AM EDT | 2024-07-19 | 2.10 | 2.03 | 2.08 | -0.90 | -30.00% | 179 | 2,449 | 37.53% |
| ON240920C00080000 | 2024-05-23 11:43AM EDT | 2024-09-20 | 4.80 | 4.75 | 4.90 | -1.05 | -17.95% | 17 | 1,444 | 43.59% |
| ON241018C00080000 | 2024-05-23 9:33AM EDT | 2024-10-18 | 6.48 | 5.60 | 5.70 | -0.18 | -2.70% | 4 | 232 | 43.62% |
| ON241220C00080000 | 2024-05-22 9:59AM EDT | 2024-12-20 | 8.30 | 7.60 | 7.80 | 0.00 | - | 1 | 278 | 46.00% |
| ON250117C00080000 | 2024-05-22 1:11PM EDT | 2025-01-17 | 9.95 | 8.25 | 8.50 | 0.00 | - | 7 | 4,454 | 46.18% |
| ON250620C00080000 | 2024-05-20 11:40AM EDT | 2025-06-20 | 11.90 | 11.90 | 12.15 | -0.15 | -1.24% | 1 | 113 | 48.00% |
| ON260116C00080000 | 2024-05-22 11:52AM EDT | 2026-01-16 | 17.59 | 15.90 | 16.30 | 0.00 | - | 2 | 172 | 49.86% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00080000 | 2024-05-13 2:03PM EDT | 2024-05-24 | 7.75 | 5.95 | 6.40 | 0.00 | - | 2 | 3 | 57.03% |
| ON240531P00080000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 9.95 | 6.20 | 7.55 | 0.00 | - | 1 | 1 | 51.95% |
| ON240607P00080000 | 2024-05-22 2:05PM EDT | 2024-06-07 | 5.00 | 6.45 | 6.65 | 0.00 | - | 2 | 16 | 32.47% |
| ON240621P00080000 | 2024-05-23 11:25AM EDT | 2024-06-21 | 6.90 | 6.80 | 7.05 | +1.25 | +22.12% | 251 | 999 | 31.64% |
| ON240628P00080000 | 2024-05-20 12:48PM EDT | 2024-06-28 | 6.58 | 7.00 | 7.30 | 0.00 | - | 7 | 5 | 32.23% |
| ON240719P00080000 | 2024-05-23 11:17AM EDT | 2024-07-19 | 7.75 | 7.75 | 7.85 | +1.50 | +24.00% | 3 | 1,458 | 31.62% |
| ON240920P00080000 | 2024-05-15 10:24AM EDT | 2024-09-20 | 9.98 | 9.70 | 9.85 | 0.00 | - | 3 | 1,762 | 34.92% |
| ON241018P00080000 | 2024-05-22 1:09PM EDT | 2024-10-18 | 8.55 | 10.25 | 10.40 | 0.00 | - | 4 | 141 | 34.53% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 11.65 | 11.80 | 0.00 | - | 6 | 232 | 35.36% |
| ON250117P00080000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 10.90 | 12.00 | 12.20 | 0.00 | - | 63 | 1,225 | 34.94% |
| ON250620P00080000 | 2024-05-22 2:14PM EDT | 2025-06-20 | 13.15 | 14.20 | 14.55 | 0.00 | - | 163 | 287 | 35.02% |
| ON260116P00080000 | 2024-05-21 10:42AM EDT | 2026-01-16 | 17.00 | 16.35 | 17.50 | 0.00 | - | 1 | 1,285 | 36.10% |
© 2024 Yahoo. Tutti i diritti riservati.