Italia markets close in 6 hours 20 minutes
FTSE MIB
34.306,44 +319,54 (+0,94%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,67 +0,19 (+0,24%) Bitcoin EUR
59.681,71 -918,77 (-1,52%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510C00058000 | 2024-05-01 3:00PM EDT | 58.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240510C00060000 | 2024-05-06 10:07AM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510C00061000 | 2024-05-06 9:35AM EDT | 61.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ON240510C00062000 | 2024-05-06 10:36AM EDT | 62.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240510C00063000 | 2024-05-03 11:58AM EDT | 63.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510C00064000 | 2024-05-03 2:25PM EDT | 64.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240510C00065000 | 2024-05-06 2:27PM EDT | 65.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ON240510C00066000 | 2024-05-06 3:22PM EDT | 66.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240510C00067000 | 2024-05-06 11:20AM EDT | 67.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240510C00068000 | 2024-05-06 3:44PM EDT | 68.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ON240510C00069000 | 2024-05-06 3:59PM EDT | 69.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ON240510C00070000 | 2024-05-06 3:59PM EDT | 70.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 1.56% |
| ON240510C00071000 | 2024-05-06 3:55PM EDT | 71.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ON240510C00072000 | 2024-05-06 3:58PM EDT | 72.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| ON240510C00073000 | 2024-05-06 3:10PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| ON240510C00074000 | 2024-05-06 1:24PM EDT | 74.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| ON240510C00075000 | 2024-05-06 2:59PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| ON240510C00076000 | 2024-05-06 11:01AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ON240510C00077000 | 2024-05-06 12:32PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ON240510C00078000 | 2024-05-06 2:42PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240510C00079000 | 2024-05-03 10:25AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240510C00080000 | 2024-05-03 1:33PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ON240510C00081000 | 2024-05-06 12:40PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON240510C00082000 | 2024-05-01 2:30PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ON240510C00083000 | 2024-05-03 10:00AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ON240510C00084000 | 2024-05-01 1:59PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON240510C00095000 | 2024-05-06 9:53AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240510C00105000 | 2024-04-29 9:34AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240510P00054000 | 2024-05-02 1:53PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON240510P00056000 | 2024-05-03 9:42AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ON240510P00058000 | 2024-05-02 9:58AM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240510P00059000 | 2024-05-01 3:00PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240510P00060000 | 2024-05-06 1:37PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240510P00061000 | 2024-05-02 10:53AM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240510P00062000 | 2024-05-06 1:32PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240510P00063000 | 2024-05-03 11:26AM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240510P00064000 | 2024-05-06 2:56PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| ON240510P00065000 | 2024-05-06 3:27PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| ON240510P00066000 | 2024-05-06 3:32PM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ON240510P00067000 | 2024-05-06 3:42PM EDT | 67.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| ON240510P00068000 | 2024-05-06 3:58PM EDT | 68.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| ON240510P00069000 | 2024-05-06 3:52PM EDT | 69.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| ON240510P00070000 | 2024-05-06 3:41PM EDT | 70.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| ON240510P00071000 | 2024-05-06 3:54PM EDT | 71.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| ON240510P00072000 | 2024-05-06 3:54PM EDT | 72.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON240510P00073000 | 2024-05-02 10:19AM EDT | 73.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240510P00074000 | 2024-05-06 2:07PM EDT | 74.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510P00075000 | 2024-05-06 2:07PM EDT | 75.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240510P00076000 | 2024-04-30 10:04AM EDT | 76.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240510P00077000 | 2024-04-30 9:46AM EDT | 77.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510P00079000 | 2024-05-03 12:01PM EDT | 79.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240510P00080000 | 2024-05-06 9:49AM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 10.30 | 11.45 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240510P00087000 | 2024-04-29 11:37AM EDT | 87.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.