Italia markets closed
Dow Jones
39.183,70 +14,18 (+0,04%) Nasdaq
17.974,36 +95,06 (+0,53%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
57.688,52 -1.438,31 (-2,43%) CMC Crypto 200
1.309,06 -35,44 (-2,64%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:46PM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802C00065000 | 2024-06-28 3:33PM EDT | 65.00 | 5.67 | 8.45 | 8.80 | 0.00 | - | 1 | 3 | 52.69% |
| ON240802C00067000 | 2024-07-02 10:37AM EDT | 67.00 | 6.90 | 6.35 | 7.35 | +1.75 | +33.98% | 1 | 1 | 53.93% |
| ON240802C00068000 | 2024-07-02 9:42AM EDT | 68.00 | 6.05 | 5.90 | 6.70 | +1.35 | +28.72% | 6 | 17 | 53.64% |
| ON240802C00069000 | 2024-06-26 2:24PM EDT | 69.00 | 3.50 | 5.75 | 6.00 | 0.00 | - | 4 | 9 | 50.71% |
| ON240802C00071000 | 2024-07-01 12:48PM EDT | 71.00 | 2.89 | 4.60 | 4.85 | 0.00 | - | 2 | 3 | 51.47% |
| ON240802C00072000 | 2024-07-01 11:14AM EDT | 72.00 | 2.50 | 4.10 | 4.35 | 0.00 | - | 10 | 13 | 51.32% |
| ON240802C00073000 | 2024-07-01 3:52PM EDT | 73.00 | 1.79 | 3.60 | 3.85 | 0.00 | - | 1 | 8 | 50.73% |
| ON240802C00074000 | 2024-07-02 12:01PM EDT | 74.00 | 3.00 | 3.20 | 3.45 | +1.30 | +76.47% | 12 | 172 | 50.93% |
| ON240802C00075000 | 2024-07-02 1:12PM EDT | 75.00 | 2.95 | 2.80 | 2.98 | +1.37 | +86.71% | 26 | 146 | 49.85% |
| ON240802C00076000 | 2024-07-01 12:11PM EDT | 76.00 | 1.39 | 2.47 | 2.65 | 0.00 | - | 3 | 9 | 50.05% |
| ON240802C00077000 | 2024-07-02 11:30AM EDT | 77.00 | 2.06 | 2.16 | 2.32 | +0.94 | +83.93% | 6 | 5 | 49.83% |
| ON240802C00078000 | 2024-06-28 10:14AM EDT | 78.00 | 1.08 | 1.85 | 2.04 | 0.00 | - | 4 | 176 | 49.88% |
| ON240802C00079000 | 2024-07-02 12:46PM EDT | 79.00 | 1.55 | 1.62 | 1.78 | -0.10 | -6.06% | 1 | 2 | 49.81% |
| ON240802C00080000 | 2024-07-02 1:09PM EDT | 80.00 | 1.42 | 1.36 | 1.70 | +0.79 | +125.40% | 43 | 20 | 51.90% |
| ON240802C00081000 | 2024-07-02 12:53PM EDT | 81.00 | 1.21 | 1.21 | 1.35 | +0.60 | +98.36% | 21 | 152 | 49.81% |
| ON240802C00084000 | 2024-06-14 3:26PM EDT | 84.00 | 1.17 | 0.76 | 0.86 | 0.00 | - | - | 10 | 49.61% |
| ON240802C00085000 | 2024-07-02 10:15AM EDT | 85.00 | 0.51 | 0.66 | 0.77 | +0.16 | +45.71% | 5 | 6 | 50.24% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802P00050000 | 2024-07-01 12:18PM EDT | 50.00 | 0.10 | 0.01 | 0.70 | 0.00 | - | 1 | 2 | 78.81% |
| ON240802P00055000 | 2024-07-01 11:56AM EDT | 55.00 | 0.29 | 0.01 | 0.74 | 0.00 | - | 18 | 101 | 62.40% |
| ON240802P00058000 | 2024-07-01 9:40AM EDT | 58.00 | 0.44 | 0.29 | 0.36 | 0.00 | - | 1 | 8,048 | 50.68% |
| ON240802P00059000 | 2024-06-28 12:17PM EDT | 59.00 | 0.71 | 0.35 | 0.44 | 0.00 | - | 1 | 34 | 51.27% |
| ON240802P00060000 | 2024-07-02 12:42PM EDT | 60.00 | 0.51 | 0.39 | 0.54 | -0.26 | -33.77% | 3 | 158 | 50.73% |
| ON240802P00061000 | 2024-07-02 11:48AM EDT | 61.00 | 0.57 | 0.52 | 0.65 | -0.51 | -47.22% | 1 | 36 | 50.05% |
| ON240802P00062000 | 2024-07-02 10:31AM EDT | 62.00 | 0.78 | 0.65 | 0.80 | -0.42 | -35.00% | 10 | 18 | 49.81% |
| ON240802P00063000 | 2024-07-01 2:10PM EDT | 63.00 | 1.50 | 0.79 | 0.96 | 0.00 | - | 1 | 185 | 49.27% |
| ON240802P00064000 | 2024-06-26 3:20PM EDT | 64.00 | 2.07 | 0.95 | 1.16 | 0.00 | - | 11 | 135 | 48.98% |
| ON240802P00065000 | 2024-07-02 11:39AM EDT | 65.00 | 1.30 | 1.19 | 1.38 | -0.75 | -36.59% | 5 | 174 | 48.54% |
| ON240802P00066000 | 2024-06-27 3:53PM EDT | 66.00 | 2.80 | 1.37 | 1.63 | 0.00 | - | 1 | 13 | 48.10% |
| ON240802P00067000 | 2024-07-02 11:51AM EDT | 67.00 | 1.85 | 1.67 | 1.91 | -1.23 | -39.94% | 3 | 24 | 47.63% |
| ON240802P00068000 | 2024-07-02 11:16AM EDT | 68.00 | 2.25 | 2.02 | 2.24 | -1.20 | -34.78% | 3 | 21 | 47.36% |
| ON240802P00069000 | 2024-07-02 12:47PM EDT | 69.00 | 2.58 | 2.37 | 2.60 | -1.67 | -39.29% | 4 | 18 | 47.02% |
| ON240802P00070000 | 2024-06-26 11:53AM EDT | 70.00 | 4.71 | 2.73 | 3.00 | 0.00 | - | 1 | 6 | 46.68% |
| ON240802P00071000 | 2024-06-17 11:49AM EDT | 71.00 | 4.91 | 2.74 | 3.50 | 0.00 | - | - | 5 | 47.07% |
| ON240802P00073000 | 2024-07-02 9:36AM EDT | 73.00 | 4.50 | 4.20 | 4.45 | -2.16 | -32.43% | 2 | 2 | 45.80% |
| ON240802P00076000 | 2024-06-17 1:13PM EDT | 76.00 | 8.05 | 5.95 | 6.30 | 0.00 | - | - | 1 | 45.48% |
| ON240802P00078000 | 2024-06-13 12:11PM EDT | 78.00 | 5.75 | 7.05 | 7.65 | 0.00 | - | 1 | 1 | 44.41% |
| ON240802P00080000 | 2024-06-25 10:03AM EDT | 80.00 | 12.11 | 8.70 | 9.40 | 0.00 | - | - | 10 | 47.29% |
| ON240802P00085000 | 2024-07-01 12:13PM EDT | 85.00 | 16.40 | 12.90 | 13.65 | 0.00 | - | 1 | 0 | 47.31% |
© 2024 Yahoo. Tutti i diritti riservati.