Italia markets closed
Dow Jones
38.822,56 +15,23 (+0,04%) Nasdaq
17.140,89 -47,01 (-0,27%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0884 +0,0009 (+0,09%) Bitcoin EUR
65.216,81 -408,27 (-0,62%) CMC Crypto 200
1.517,18 -7,62 (-0,50%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:56PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607C00090000 | 2024-06-04 9:39AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 109.38% |
| ON240614C00090000 | 2024-05-23 12:15PM EDT | 2024-06-14 | 0.10 | 0.01 | 0.36 | 0.00 | - | - | 1 | 78.71% |
| ON240621C00090000 | 2024-06-04 3:57PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.25 | 0.00 | - | 1 | 2,531 | 55.27% |
| ON240628C00090000 | 2024-06-03 10:06AM EDT | 2024-06-28 | 0.13 | 0.04 | 0.50 | 0.00 | - | 1 | 3 | 53.22% |
| ON240719C00090000 | 2024-06-06 11:47AM EDT | 2024-07-19 | 0.28 | 0.29 | 0.35 | -0.07 | -20.00% | 4 | 1,128 | 40.72% |
| ON240816C00090000 | 2024-06-05 2:36PM EDT | 2024-08-16 | 1.35 | - | - | 0.00 | - | - | - | 0.00% |
| ON240920C00090000 | 2024-06-06 10:17AM EDT | 2024-09-20 | 1.85 | 1.77 | 1.85 | -0.35 | -15.91% | 6 | 739 | 42.68% |
| ON241018C00090000 | 2024-06-06 11:17AM EDT | 2024-10-18 | 2.45 | 2.44 | 2.58 | -0.01 | -0.41% | 5 | 234 | 43.35% |
| ON241220C00090000 | 2024-06-05 3:37PM EDT | 2024-12-20 | 4.65 | 4.10 | 4.25 | 0.00 | - | 7 | 355 | 44.90% |
| ON250117C00090000 | 2024-06-03 1:12PM EDT | 2025-01-17 | 4.85 | 4.60 | 4.75 | +0.45 | +10.23% | 5 | 610 | 44.44% |
| ON250620C00090000 | 2024-06-05 3:40PM EDT | 2025-06-20 | 8.90 | 7.95 | 8.15 | 0.00 | - | 2 | 892 | 46.29% |
| ON260116C00090000 | 2024-05-30 12:47PM EDT | 2026-01-16 | 11.95 | 11.70 | 12.15 | +0.19 | +1.62% | 3 | 1,446 | 48.04% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 28.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 88.45% |
| ON240920P00090000 | 2024-05-22 10:27AM EDT | 2024-09-20 | 16.10 | 18.05 | 18.35 | 0.00 | - | 1 | 94 | 38.05% |
| ON241018P00090000 | 2024-05-17 2:54PM EDT | 2024-10-18 | 18.00 | 18.40 | 18.65 | 0.00 | - | 1 | 45 | 36.35% |
| ON241220P00090000 | 2024-05-31 9:35AM EDT | 2024-12-20 | 19.78 | 19.35 | 20.00 | 0.00 | - | 2 | 15 | 38.16% |
| ON250117P00090000 | 2024-06-03 1:37PM EDT | 2025-01-17 | 20.18 | 19.65 | 20.15 | 0.00 | - | 10 | 2,602 | 36.50% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 38.43% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 50.55% |
© 2024 Yahoo. Tutti i diritti riservati.