Italia markets closed
Dow Jones
39.273,35 +103,83 (+0,27%) Nasdaq
17.998,86 +119,56 (+0,67%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0742 0,0000 (-0,00%) Bitcoin EUR
57.972,41 -1.109,11 (-1,88%) CMC Crypto 200
1.316,15 -28,36 (-2,11%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:42PM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726C00050000 | 2024-06-18 9:56AM EDT | 50.00 | 21.45 | 22.55 | 22.95 | 0.00 | - | - | 6 | 86.04% |
| ON240726C00062000 | 2024-06-17 12:20PM EDT | 62.00 | 9.06 | 10.85 | 11.50 | 0.00 | - | - | 7 | 55.57% |
| ON240726C00065000 | 2024-07-02 10:10AM EDT | 65.00 | 6.95 | 8.35 | 9.00 | +1.87 | +36.81% | 2 | 25 | 53.56% |
| ON240726C00066000 | 2024-06-20 3:24PM EDT | 66.00 | 4.40 | 7.50 | 7.75 | 0.00 | - | 1 | 2 | 50.34% |
| ON240726C00067000 | 2024-07-02 2:10PM EDT | 67.00 | 6.79 | 6.70 | 7.80 | +2.69 | +65.61% | 3 | 6 | 53.96% |
| ON240726C00068000 | 2024-07-02 9:41AM EDT | 68.00 | 5.10 | 5.95 | 6.15 | +1.75 | +52.24% | 32 | 48 | 47.31% |
| ON240726C00069000 | 2024-07-02 2:10PM EDT | 69.00 | 5.15 | 5.05 | 5.40 | +2.40 | +87.27% | 22 | 23 | 45.87% |
| ON240726C00070000 | 2024-07-02 2:21PM EDT | 70.00 | 4.70 | 4.55 | 4.75 | +2.14 | +83.59% | 24 | 17 | 45.36% |
| ON240726C00071000 | 2024-07-02 10:15AM EDT | 71.00 | 3.00 | 3.95 | 4.15 | +0.91 | +43.54% | 1 | 5 | 44.95% |
| ON240726C00072000 | 2024-07-02 1:30PM EDT | 72.00 | 3.20 | 3.40 | 3.60 | +1.55 | +93.94% | 87 | 18 | 44.58% |
| ON240726C00073000 | 2024-07-02 2:26PM EDT | 73.00 | 2.98 | 2.95 | 2.99 | +1.59 | +119.55% | 187 | 34 | 42.80% |
| ON240726C00074000 | 2024-07-02 12:55PM EDT | 74.00 | 2.23 | 2.46 | 2.58 | +0.98 | +78.40% | 47 | 35 | 43.02% |
| ON240726C00075000 | 2024-07-02 2:05PM EDT | 75.00 | 2.00 | 2.10 | 2.19 | +1.00 | +100.00% | 14 | 243 | 42.92% |
| ON240726C00076000 | 2024-07-02 2:19PM EDT | 76.00 | 1.80 | 1.73 | 1.81 | +0.99 | +122.22% | 18 | 32 | 42.31% |
| ON240726C00077000 | 2024-07-02 12:00PM EDT | 77.00 | 1.20 | 1.47 | 1.67 | +0.56 | +87.50% | 9 | 16 | 44.58% |
| ON240726C00078000 | 2024-07-02 11:54AM EDT | 78.00 | 1.05 | 1.21 | 1.26 | +0.54 | +105.88% | 5 | 203 | 42.26% |
| ON240726C00079000 | 2024-07-01 3:23PM EDT | 79.00 | 0.43 | 1.00 | 1.06 | 0.00 | - | 4 | 33 | 42.58% |
| ON240726C00080000 | 2024-07-02 2:09PM EDT | 80.00 | 0.79 | 0.82 | 0.87 | +0.44 | +125.71% | 14 | 39 | 42.53% |
| ON240726C00081000 | 2024-06-17 3:05PM EDT | 81.00 | 0.74 | 0.67 | 0.88 | 0.00 | - | 23 | 135 | 45.90% |
| ON240726C00082000 | 2024-07-02 11:39AM EDT | 82.00 | 0.47 | 0.49 | 0.71 | -1.10 | -70.06% | 1 | 2 | 45.46% |
| ON240726C00084000 | 2024-07-02 10:47AM EDT | 84.00 | 0.37 | 0.34 | 0.58 | +0.20 | +117.65% | 1 | 13 | 48.05% |
| ON240726C00085000 | 2024-06-27 11:29AM EDT | 85.00 | 0.16 | 0.28 | 0.36 | 0.00 | - | 26 | 37 | 44.53% |
| ON240726C00086000 | 2024-06-17 3:05PM EDT | 86.00 | 0.31 | 0.21 | 0.28 | 0.00 | - | - | 2 | 44.24% |
| ON240726C00095000 | 2024-06-26 11:55AM EDT | 95.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 1 | 1 | 62.21% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726P00055000 | 2024-06-26 1:00PM EDT | 55.00 | 0.15 | 0.01 | 0.56 | 0.00 | - | 1 | 7 | 67.58% |
| ON240726P00056000 | 2024-06-27 2:06PM EDT | 56.00 | 0.28 | 0.01 | 0.58 | 0.00 | - | - | 25 | 64.45% |
| ON240726P00059000 | 2024-07-02 12:26PM EDT | 59.00 | 0.18 | 0.05 | 0.31 | -0.44 | -70.97% | 76 | 4 | 54.49% |
| ON240726P00060000 | 2024-07-02 11:31AM EDT | 60.00 | 0.22 | 0.04 | 0.21 | -0.19 | -46.34% | 5 | 165 | 46.58% |
| ON240726P00061000 | 2024-06-27 2:06PM EDT | 61.00 | 0.79 | 0.20 | 0.25 | 0.00 | - | 25 | 27 | 45.02% |
| ON240726P00062000 | 2024-07-02 2:04PM EDT | 62.00 | 0.30 | 0.25 | 0.32 | -0.34 | -53.12% | 4 | 229 | 44.29% |
| ON240726P00063000 | 2024-07-02 1:53PM EDT | 63.00 | 0.38 | 0.16 | 0.42 | -0.47 | -55.29% | 14 | 235 | 43.95% |
| ON240726P00064000 | 2024-07-02 1:56PM EDT | 64.00 | 0.50 | 0.43 | 0.53 | -0.62 | -55.36% | 2 | 189 | 43.26% |
| ON240726P00065000 | 2024-07-02 1:34PM EDT | 65.00 | 0.70 | 0.46 | 0.67 | -0.58 | -45.31% | 4 | 138 | 42.68% |
| ON240726P00066000 | 2024-07-02 10:50AM EDT | 66.00 | 0.96 | 0.72 | 0.85 | -0.63 | -39.62% | 6 | 52 | 42.33% |
| ON240726P00067000 | 2024-07-02 2:20PM EDT | 67.00 | 0.85 | 0.92 | 1.02 | -1.31 | -60.65% | 7 | 8 | 41.16% |
| ON240726P00068000 | 2024-07-02 1:34PM EDT | 68.00 | 1.38 | 1.14 | 1.31 | -1.10 | -44.35% | 18 | 10 | 41.43% |
| ON240726P00069000 | 2024-07-02 1:11PM EDT | 69.00 | 1.64 | 1.29 | 1.61 | -1.41 | -46.23% | 16 | 26 | 41.11% |
| ON240726P00070000 | 2024-07-02 1:22PM EDT | 70.00 | 2.06 | 1.69 | 1.95 | -1.49 | -41.97% | 24 | 21 | 40.72% |
| ON240726P00072000 | 2024-07-02 2:21PM EDT | 72.00 | 2.66 | 2.65 | 2.76 | -3.19 | -54.53% | 118 | 5 | 39.65% |
| ON240726P00073000 | 2024-07-02 2:23PM EDT | 73.00 | 3.20 | 3.05 | 3.30 | -1.89 | -37.13% | 3 | 7 | 39.89% |
| ON240726P00074000 | 2024-07-02 12:24PM EDT | 74.00 | 4.42 | 3.60 | 3.85 | -0.15 | -3.28% | 48 | 10 | 39.58% |
| ON240726P00075000 | 2024-07-02 1:22PM EDT | 75.00 | 4.67 | 4.25 | 4.45 | -1.33 | -22.17% | 3 | 4 | 39.23% |
| ON240726P00080000 | 2024-06-27 9:30AM EDT | 80.00 | 12.38 | 7.65 | 8.20 | 0.00 | - | 5 | 8 | 38.67% |
© 2024 Yahoo. Tutti i diritti riservati.