Italia markets closed
Dow Jones
39.254,97 +85,45 (+0,22%) Nasdaq
17.997,89 +118,59 (+0,66%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0745 +0,0002 (+0,02%) Bitcoin EUR
57.906,89 -1.303,81 (-2,20%) CMC Crypto 200
1.312,37 -32,13 (-2,39%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240816C00055000 | 2024-06-28 3:20PM EDT | 55.00 | 14.30 | 17.65 | 17.95 | 0.00 | - | 1 | 1 | 51.95% |
| ON240816C00060000 | 2024-07-02 1:50PM EDT | 60.00 | 13.20 | 13.20 | 13.35 | +2.70 | +25.71% | 2 | 19 | 50.61% |
| ON240816C00065000 | 2024-07-02 1:10PM EDT | 65.00 | 9.36 | 9.30 | 9.40 | +2.54 | +37.24% | 2 | 130 | 49.17% |
| ON240816C00070000 | 2024-07-02 1:38PM EDT | 70.00 | 6.00 | 6.05 | 6.15 | +1.57 | +35.44% | 101 | 629 | 47.88% |
| ON240816C00075000 | 2024-07-02 1:49PM EDT | 75.00 | 3.70 | 3.65 | 3.75 | +1.43 | +63.00% | 106 | 335 | 47.16% |
| ON240816C00080000 | 2024-07-02 1:50PM EDT | 80.00 | 2.10 | 2.10 | 2.14 | +0.79 | +60.31% | 27 | 1,040 | 46.78% |
| ON240816C00085000 | 2024-07-02 1:49PM EDT | 85.00 | 1.14 | 1.11 | 1.18 | +0.52 | +83.87% | 95 | 162 | 47.00% |
| ON240816C00090000 | 2024-07-02 12:51PM EDT | 90.00 | 0.57 | 0.56 | 0.64 | +0.24 | +72.73% | 24 | 150 | 47.56% |
| ON240816C00095000 | 2024-07-02 1:56PM EDT | 95.00 | 0.32 | 0.28 | 0.35 | +0.09 | +39.13% | 3 | 2 | 48.44% |
| ON240816C00100000 | 2024-07-02 1:13PM EDT | 100.00 | 0.20 | 0.12 | 0.45 | +0.12 | +150.00% | 1 | 11 | 53.08% |
| ON240816C00105000 | 2024-06-05 3:06PM EDT | 105.00 | 0.30 | 0.01 | 0.63 | 0.00 | - | - | 2 | 60.55% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240816P00035000 | 2024-06-27 1:30PM EDT | 35.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | - | 2 | 157.72% |
| ON240816P00045000 | 2024-06-21 1:57PM EDT | 45.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 78.32% |
| ON240816P00050000 | 2024-07-01 2:57PM EDT | 50.00 | 0.24 | 0.04 | 0.63 | 0.00 | - | 1 | 24 | 65.82% |
| ON240816P00055000 | 2024-07-02 12:51PM EDT | 55.00 | 0.34 | 0.30 | 0.33 | -0.26 | -43.33% | 5 | 325 | 50.93% |
| ON240816P00060000 | 2024-07-02 1:04PM EDT | 60.00 | 0.80 | 0.77 | 0.80 | -0.43 | -34.96% | 26 | 12,149 | 48.83% |
| ON240816P00065000 | 2024-07-02 1:56PM EDT | 65.00 | 1.79 | 1.77 | 1.81 | -0.96 | -34.91% | 83 | 268 | 47.46% |
| ON240816P00070000 | 2024-07-02 1:27PM EDT | 70.00 | 3.55 | 3.45 | 3.60 | -1.50 | -29.70% | 51 | 254 | 46.92% |
| ON240816P00075000 | 2024-07-02 10:39AM EDT | 75.00 | 6.47 | 6.10 | 6.20 | -1.59 | -19.73% | 20 | 130 | 46.24% |
| ON240816P00080000 | 2024-06-26 10:59AM EDT | 80.00 | 12.55 | 8.80 | 9.70 | 0.00 | - | 1 | 32 | 46.95% |
| ON240816P00085000 | 2024-07-02 9:52AM EDT | 85.00 | 14.54 | 13.00 | 14.75 | -2.71 | -15.71% | 12 | 3 | 60.23% |
| ON240816P00095000 | 2024-06-11 11:21AM EDT | 95.00 | 21.80 | 22.80 | 23.65 | 0.00 | - | - | 1 | 56.59% |
| ON240816P00100000 | 2024-06-11 9:49AM EDT | 100.00 | 27.45 | 27.65 | 28.20 | 0.00 | - | 1 | 0 | 56.25% |
© 2024 Yahoo. Tutti i diritti riservati.