Italia markets closed
Dow Jones
39.173,04 +3,52 (+0,01%) Nasdaq
17.970,34 +91,04 (+0,51%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
57.636,63 -1.261,83 (-2,14%) CMC Crypto 200
1.308,23 -36,27 (-2,70%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:33PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705C00055000 | 2024-06-11 1:02PM EDT | 55.00 | 18.85 | 16.40 | 17.30 | 0.00 | - | - | 1 | 165.43% |
| ON240705C00059000 | 2024-06-28 2:59PM EDT | 59.00 | 9.24 | 12.95 | 13.20 | 0.00 | - | 5 | 5 | 95.31% |
| ON240705C00061000 | 2024-06-24 9:48AM EDT | 61.00 | 7.90 | 10.95 | 11.20 | 0.00 | - | - | 2 | 81.25% |
| ON240705C00064000 | 2024-07-02 11:13AM EDT | 64.00 | 7.65 | 8.00 | 8.20 | +3.00 | +64.52% | 1 | 1 | 65.23% |
| ON240705C00065000 | 2024-06-28 3:52PM EDT | 65.00 | 3.90 | 7.00 | 7.20 | 0.00 | - | 1 | 10 | 58.20% |
| ON240705C00066000 | 2024-07-02 1:08PM EDT | 66.00 | 6.02 | 5.95 | 6.20 | +3.42 | +131.54% | 3 | 41 | 61.52% |
| ON240705C00067000 | 2024-07-02 11:39AM EDT | 67.00 | 4.78 | 5.00 | 5.75 | +2.78 | +139.00% | 1 | 58 | 65.33% |
| ON240705C00068000 | 2024-07-02 1:09PM EDT | 68.00 | 4.10 | 3.95 | 4.15 | +2.30 | +127.78% | 54 | 378 | 41.41% |
| ON240705C00069000 | 2024-07-02 1:10PM EDT | 69.00 | 3.20 | 3.10 | 3.25 | +1.93 | +151.97% | 95 | 992 | 39.65% |
| ON240705C00070000 | 2024-07-02 1:12PM EDT | 70.00 | 2.39 | 2.07 | 2.42 | +1.61 | +206.41% | 174 | 1,003 | 38.28% |
| ON240705C00071000 | 2024-07-02 12:40PM EDT | 71.00 | 1.23 | 1.47 | 1.59 | +0.76 | +161.70% | 194 | 451 | 33.40% |
| ON240705C00072000 | 2024-07-02 1:15PM EDT | 72.00 | 0.97 | 0.93 | 0.98 | +0.70 | +259.26% | 689 | 487 | 32.23% |
| ON240705C00073000 | 2024-07-02 1:17PM EDT | 73.00 | 0.52 | 0.50 | 0.54 | +0.41 | +315.38% | 694 | 3,922 | 31.40% |
| ON240705C00074000 | 2024-07-02 1:16PM EDT | 74.00 | 0.29 | 0.26 | 0.30 | +0.22 | +314.29% | 1,090 | 116 | 32.52% |
| ON240705C00075000 | 2024-07-02 1:16PM EDT | 75.00 | 0.15 | 0.14 | 0.15 | +0.11 | +275.00% | 25,300 | 188 | 33.01% |
| ON240705C00076000 | 2024-07-02 1:05PM EDT | 76.00 | 0.08 | 0.07 | 0.11 | +0.05 | +166.67% | 196 | 51 | 37.11% |
| ON240705C00077000 | 2024-07-02 12:51PM EDT | 77.00 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 61 | 67 | 39.65% |
| ON240705C00078000 | 2024-07-02 12:57PM EDT | 78.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 29 | 24 | 46.88% |
| ON240705C00079000 | 2024-07-02 11:05AM EDT | 79.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 27 | 41 | 53.91% |
| ON240705C00080000 | 2024-07-02 1:12PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 107 | 55 | 50.39% |
| ON240705C00081000 | 2024-07-01 3:36PM EDT | 81.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 30 | 27 | 61.33% |
| ON240705C00082000 | 2024-07-01 3:37PM EDT | 82.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 15 | 19 | 74.61% |
| ON240705C00083000 | 2024-06-18 2:53PM EDT | 83.00 | 0.11 | 0.01 | 0.22 | 0.00 | - | 3 | 8 | 79.30% |
| ON240705C00084000 | 2024-07-02 9:52AM EDT | 84.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 20 | 43 | 76.56% |
| ON240705C00085000 | 2024-06-28 3:00PM EDT | 85.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 70 | 106.25% |
| ON240705C00086000 | 2024-07-01 10:44AM EDT | 86.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 122.27% |
| ON240705C00087000 | 2024-07-01 9:41AM EDT | 87.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 17 | 128.03% |
| ON240705C00088000 | 2024-07-02 10:46AM EDT | 88.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 9 | 11 | 104.69% |
| ON240705C00090000 | 2024-07-02 11:04AM EDT | 90.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 15 | 50 | 111.33% |
| ON240705C00095000 | 2024-07-02 10:46AM EDT | 95.00 | 0.03 | 0.00 | 0.18 | +0.02 | +200.00% | 2 | 1 | 130.86% |
| ON240705C00100000 | 2024-07-02 10:49AM EDT | 100.00 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 1 | 1 | 156.25% |
| ON240705C00105000 | 2024-06-24 1:51PM EDT | 105.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 164.45% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705P00040000 | 2024-06-12 9:39AM EDT | 40.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 2 | 275.00% |
| ON240705P00055000 | 2024-07-01 11:42AM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 110 | 121 | 139.06% |
| ON240705P00060000 | 2024-07-02 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 16 | 68 | 76.56% |
| ON240705P00061000 | 2024-07-02 9:49AM EDT | 61.00 | 0.07 | 0.00 | 0.13 | +0.05 | +250.00% | 3 | 24 | 83.59% |
| ON240705P00062000 | 2024-07-02 12:56PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 3 | 274 | 61.72% |
| ON240705P00063000 | 2024-07-01 10:41AM EDT | 63.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 5 | 45 | 79.10% |
| ON240705P00064000 | 2024-07-02 12:56PM EDT | 64.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 36 | 813 | 52.34% |
| ON240705P00065000 | 2024-07-02 1:14PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.10 | -90.91% | 20 | 797 | 46.09% |
| ON240705P00066000 | 2024-07-02 12:47PM EDT | 66.00 | 0.03 | 0.01 | 0.02 | -0.22 | -88.00% | 141 | 875 | 40.23% |
| ON240705P00067000 | 2024-07-02 12:51PM EDT | 67.00 | 0.04 | 0.02 | 0.04 | -0.33 | -89.19% | 90 | 656 | 38.28% |
| ON240705P00068000 | 2024-07-02 1:11PM EDT | 68.00 | 0.04 | 0.04 | 0.07 | -0.62 | -93.94% | 194 | 448 | 35.55% |
| ON240705P00069000 | 2024-07-02 1:10PM EDT | 69.00 | 0.10 | 0.08 | 0.11 | -0.98 | -90.74% | 793 | 218 | 31.84% |
| ON240705P00070000 | 2024-07-02 12:31PM EDT | 70.00 | 0.33 | 0.18 | 0.23 | -1.53 | -82.26% | 91 | 271 | 30.47% |
| ON240705P00071000 | 2024-07-02 1:02PM EDT | 71.00 | 0.53 | 0.44 | 0.49 | -2.31 | -81.34% | 351 | 32 | 30.47% |
| ON240705P00072000 | 2024-07-02 12:55PM EDT | 72.00 | 1.00 | 0.83 | 0.88 | -2.35 | -70.15% | 18 | 19 | 29.59% |
| ON240705P00073000 | 2024-07-01 3:02PM EDT | 73.00 | 4.36 | 1.42 | 1.51 | 0.00 | - | 10 | 56 | 31.06% |
| ON240705P00074000 | 2024-07-01 9:58AM EDT | 74.00 | 5.14 | 2.13 | 2.24 | 0.00 | - | 14 | 28 | 30.66% |
| ON240705P00075000 | 2024-07-02 9:36AM EDT | 75.00 | 4.15 | 2.94 | 3.15 | -2.23 | -34.95% | 2 | 2 | 34.28% |
| ON240705P00076000 | 2024-06-10 12:22PM EDT | 76.00 | 4.05 | 3.90 | 4.35 | 0.00 | - | - | 2 | 53.42% |
| ON240705P00078000 | 2024-07-02 11:24AM EDT | 78.00 | 6.40 | 5.95 | 6.85 | -1.18 | -15.57% | 1 | 0 | 71.97% |
| ON240705P00079000 | 2024-07-01 12:05PM EDT | 79.00 | 10.55 | 6.55 | 8.65 | 0.00 | - | 1 | 0 | 90.43% |
| ON240705P00087000 | 2024-06-24 9:50AM EDT | 87.00 | 18.25 | 14.20 | 15.55 | 0.00 | - | - | 1 | 142.19% |
© 2024 Yahoo. Tutti i diritti riservati.