Italia markets closed
Dow Jones
39.254,91 +85,39 (+0,22%) Nasdaq
17.998,91 +119,61 (+0,67%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0745 +0,0002 (+0,02%) Bitcoin EUR
57.922,98 -1.253,07 (-2,12%) CMC Crypto 200
1.312,10 -32,41 (-2,41%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240712C00063000 | 2024-07-02 11:52AM EDT | 63.00 | 8.90 | 9.15 | 9.45 | +3.50 | +64.81% | 1 | 1 | 32.81% |
| ON240712C00064000 | 2024-07-01 12:18PM EDT | 64.00 | 5.15 | 7.95 | 8.30 | 0.00 | - | 3 | 4 | 0.00% |
| ON240712C00065000 | 2024-07-01 11:33AM EDT | 65.00 | 3.85 | 6.70 | 7.45 | 0.00 | - | 2 | 5 | 26.56% |
| ON240712C00066000 | 2024-06-28 2:14PM EDT | 66.00 | 3.47 | 6.35 | 6.75 | 0.00 | - | 1 | 2 | 45.12% |
| ON240712C00068000 | 2024-07-02 1:10PM EDT | 68.00 | 4.66 | 4.60 | 4.75 | +2.18 | +87.90% | 6 | 63 | 34.33% |
| ON240712C00069000 | 2024-07-02 1:22PM EDT | 69.00 | 3.85 | 3.80 | 3.90 | +1.98 | +105.88% | 30 | 143 | 33.40% |
| ON240712C00070000 | 2024-07-02 1:45PM EDT | 70.00 | 3.10 | 3.10 | 3.20 | +1.76 | +131.34% | 57 | 52 | 34.67% |
| ON240712C00071000 | 2024-07-02 1:46PM EDT | 71.00 | 2.45 | 2.48 | 2.53 | +1.42 | +137.86% | 41 | 69 | 34.52% |
| ON240712C00072000 | 2024-07-02 1:31PM EDT | 72.00 | 1.92 | 1.94 | 1.98 | +1.12 | +140.00% | 900 | 176 | 35.01% |
| ON240712C00073000 | 2024-07-02 12:51PM EDT | 73.00 | 1.40 | 1.47 | 1.51 | +0.80 | +133.33% | 52 | 110 | 35.25% |
| ON240712C00074000 | 2024-07-02 12:56PM EDT | 74.00 | 1.04 | 1.09 | 1.13 | +0.67 | +181.08% | 128 | 47 | 35.57% |
| ON240712C00075000 | 2024-07-02 1:52PM EDT | 75.00 | 0.81 | 0.79 | 0.83 | +0.54 | +200.00% | 1,135 | 198 | 35.89% |
| ON240712C00076000 | 2024-07-02 1:00PM EDT | 76.00 | 0.54 | 0.55 | 0.60 | +0.38 | +237.50% | 15 | 59 | 36.28% |
| ON240712C00077000 | 2024-07-02 1:21PM EDT | 77.00 | 0.42 | 0.39 | 0.44 | +0.32 | +320.00% | 23 | 24 | 37.01% |
| ON240712C00078000 | 2024-07-02 1:35PM EDT | 78.00 | 0.27 | 0.27 | 0.31 | +0.17 | +170.00% | 27 | 22 | 37.40% |
| ON240712C00079000 | 2024-07-02 11:01AM EDT | 79.00 | 0.19 | 0.18 | 0.23 | -0.07 | -26.92% | 10 | 10 | 38.43% |
| ON240712C00080000 | 2024-07-02 12:45PM EDT | 80.00 | 0.14 | 0.13 | 0.17 | +0.09 | +180.00% | 66 | 51 | 39.36% |
| ON240712C00081000 | 2024-07-02 9:51AM EDT | 81.00 | 0.10 | 0.08 | 0.14 | +0.07 | +233.33% | 55 | 60 | 41.21% |
| ON240712C00082000 | 2024-07-02 9:53AM EDT | 82.00 | 0.08 | 0.01 | 0.29 | -0.02 | -20.00% | 20 | 76 | 52.93% |
| ON240712C00083000 | 2024-06-20 12:45PM EDT | 83.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 46 | 96 | 57.13% |
| ON240712C00084000 | 2024-06-25 11:12AM EDT | 84.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 1 | 5 | 55.08% |
| ON240712C00085000 | 2024-06-18 2:24PM EDT | 85.00 | 0.17 | 0.01 | 0.37 | 0.00 | - | 3 | 46 | 58.11% |
| ON240712C00090000 | 2024-07-02 10:48AM EDT | 90.00 | 0.02 | 0.01 | 0.32 | -0.29 | -93.55% | 1 | 1 | 71.68% |
| ON240712C00095000 | 2024-07-02 1:11PM EDT | 95.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 1 | 1 | 66.41% |
| ON240712C00100000 | 2024-07-02 10:20AM EDT | 100.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 54 | 1 | 77.34% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240712P00040000 | 2024-07-02 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 2 | 139.06% |
| ON240712P00055000 | 2024-06-24 12:06PM EDT | 55.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 72.66% |
| ON240712P00057000 | 2024-06-28 11:45AM EDT | 57.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 20 | 20 | 81.64% |
| ON240712P00059000 | 2024-07-01 9:38AM EDT | 59.00 | 0.06 | 0.01 | 0.33 | 0.00 | - | 1 | 23 | 71.88% |
| ON240712P00060000 | 2024-07-01 11:36AM EDT | 60.00 | 0.11 | 0.01 | 0.34 | 0.00 | - | 1 | 25 | 67.38% |
| ON240712P00061000 | 2024-07-02 1:10PM EDT | 61.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 5 | 510 | 49.61% |
| ON240712P00062000 | 2024-07-02 12:45PM EDT | 62.00 | 0.08 | 0.02 | 0.08 | -0.14 | -63.64% | 1,011 | 36 | 49.61% |
| ON240712P00063000 | 2024-07-02 9:45AM EDT | 63.00 | 0.10 | 0.01 | 0.10 | -0.24 | -70.59% | 2 | 4,578 | 47.27% |
| ON240712P00064000 | 2024-07-02 11:16AM EDT | 64.00 | 0.11 | 0.08 | 0.13 | -0.30 | -73.17% | 11 | 138 | 45.12% |
| ON240712P00065000 | 2024-07-02 12:43PM EDT | 65.00 | 0.17 | 0.12 | 0.15 | -0.34 | -66.67% | 5 | 374 | 41.90% |
| ON240712P00066000 | 2024-07-02 1:27PM EDT | 66.00 | 0.21 | 0.18 | 0.22 | -0.52 | -71.23% | 19 | 125 | 41.02% |
| ON240712P00067000 | 2024-07-02 12:51PM EDT | 67.00 | 0.31 | 0.28 | 0.33 | -0.72 | -69.90% | 47 | 180 | 40.53% |
| ON240712P00068000 | 2024-07-02 12:43PM EDT | 68.00 | 0.57 | 0.42 | 0.48 | -1.03 | -64.38% | 22 | 161 | 40.04% |
| ON240712P00069000 | 2024-07-02 1:52PM EDT | 69.00 | 0.70 | 0.63 | 0.69 | -1.07 | -60.45% | 151 | 260 | 39.75% |
| ON240712P00070000 | 2024-07-02 1:26PM EDT | 70.00 | 0.96 | 0.94 | 0.99 | -1.52 | -61.29% | 184 | 107 | 40.04% |
| ON240712P00071000 | 2024-07-02 1:11PM EDT | 71.00 | 1.31 | 1.31 | 1.35 | -1.67 | -56.04% | 145 | 15 | 40.04% |
| ON240712P00072000 | 2024-07-02 1:50PM EDT | 72.00 | 1.81 | 1.77 | 1.80 | -1.99 | -52.37% | 27 | 22 | 40.23% |
| ON240712P00073000 | 2024-07-02 11:24AM EDT | 73.00 | 2.63 | 2.30 | 2.33 | -2.03 | -43.56% | 20 | 55 | 40.48% |
| ON240712P00075000 | 2024-06-24 9:52AM EDT | 75.00 | 6.75 | 3.55 | 3.70 | 0.00 | - | 10 | 16 | 42.82% |
| ON240712P00076000 | 2024-06-13 2:52PM EDT | 76.00 | 3.45 | 4.35 | 4.50 | 0.00 | - | 2 | 2 | 44.63% |
| ON240712P00077000 | 2024-06-17 1:13PM EDT | 77.00 | 7.88 | 5.00 | 5.35 | 0.00 | - | 1 | 3 | 46.73% |
| ON240712P00078000 | 2024-06-13 3:29PM EDT | 78.00 | 4.75 | 5.85 | 6.20 | 0.00 | - | 16 | 14 | 47.90% |
| ON240712P00079000 | 2024-06-06 2:40PM EDT | 79.00 | 6.77 | 6.65 | 7.15 | 0.00 | - | - | 0 | 51.32% |
© 2024 Yahoo. Tutti i diritti riservati.