Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.713,64 +53,34 (+0,09%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 148.27% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 45.00 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 24.35 | 25.45 | 0.00 | - | 5 | 14 | 63.04% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 19.85 | 20.80 | 0.00 | - | 1 | 2 | 55.70% |
| ON240920C00060000 | 2024-05-13 9:47AM EDT | 60.00 | 16.10 | 15.45 | 16.70 | +0.90 | +5.92% | 1 | 59 | 50.39% |
| ON240920C00065000 | 2024-05-16 2:33PM EDT | 65.00 | 12.65 | 11.10 | 13.00 | 0.00 | - | 10 | 1,082 | 51.59% |
| ON240920C00070000 | 2024-05-17 2:45PM EDT | 70.00 | 8.80 | 8.95 | 9.60 | -0.50 | -5.38% | 3 | 1,391 | 47.51% |
| ON240920C00075000 | 2024-05-17 12:13PM EDT | 75.00 | 6.75 | 6.40 | 6.55 | +0.01 | +0.15% | 19 | 774 | 43.07% |
| ON240920C00080000 | 2024-05-17 1:24PM EDT | 80.00 | 4.45 | 4.40 | 4.55 | -0.05 | -1.11% | 54 | 1,259 | 41.93% |
| ON240920C00085000 | 2024-05-17 11:45AM EDT | 85.00 | 3.10 | 2.96 | 3.15 | -0.20 | -6.06% | 8 | 903 | 41.64% |
| ON240920C00090000 | 2024-05-17 3:40PM EDT | 90.00 | 2.07 | 1.93 | 2.04 | -0.07 | -3.27% | 34 | 538 | 40.66% |
| ON240920C00095000 | 2024-05-16 12:46PM EDT | 95.00 | 1.44 | 1.24 | 1.50 | 0.00 | - | 18 | 795 | 41.93% |
| ON240920C00100000 | 2024-05-16 3:08PM EDT | 100.00 | 0.94 | 0.79 | 1.06 | 0.00 | - | 2 | 417 | 42.53% |
| ON240920C00105000 | 2024-05-17 11:38AM EDT | 105.00 | 0.59 | 0.51 | 0.76 | -0.10 | -14.49% | 10 | 83 | 43.21% |
| ON240920C00110000 | 2024-05-17 1:30PM EDT | 110.00 | 0.34 | 0.34 | 0.58 | -0.08 | -19.05% | 5 | 16 | 44.41% |
| ON240920C00115000 | 2024-05-15 2:58PM EDT | 115.00 | 0.30 | 0.21 | 0.37 | 0.00 | - | 5 | 153 | 43.90% |
| ON240920C00120000 | 2024-05-06 9:38AM EDT | 120.00 | 0.10 | 0.08 | 0.30 | 0.00 | - | 5 | 325 | 45.36% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 55.03% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-04-19 3:31PM EDT | 35.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 145 | 298 | 62.60% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.19 | 0.03 | 0.18 | 0.00 | - | 12 | 38 | 53.91% |
| ON240920P00045000 | 2024-05-13 10:29AM EDT | 45.00 | 0.21 | 0.08 | 0.31 | 0.00 | - | 30 | 447 | 49.27% |
| ON240920P00050000 | 2024-05-17 11:02AM EDT | 50.00 | 0.42 | 0.34 | 0.44 | -0.02 | -4.55% | 1 | 1,500 | 43.21% |
| ON240920P00055000 | 2024-05-17 3:51PM EDT | 55.00 | 0.82 | 0.80 | 0.85 | +0.07 | +9.33% | 12 | 3,552 | 40.75% |
| ON240920P00060000 | 2024-05-17 3:24PM EDT | 60.00 | 1.56 | 1.56 | 1.70 | -0.03 | -1.89% | 1 | 936 | 39.95% |
| ON240920P00065000 | 2024-05-17 3:24PM EDT | 65.00 | 2.76 | 2.76 | 2.84 | +0.11 | +4.15% | 62 | 1,466 | 37.77% |
| ON240920P00070000 | 2024-05-17 11:48AM EDT | 70.00 | 4.45 | 4.50 | 4.65 | -0.14 | -3.05% | 19 | 3,259 | 36.61% |
| ON240920P00075000 | 2024-05-17 3:09PM EDT | 75.00 | 6.88 | 6.90 | 7.05 | +0.08 | +1.18% | 65 | 604 | 35.29% |
| ON240920P00080000 | 2024-05-15 10:24AM EDT | 80.00 | 9.98 | 9.90 | 10.05 | 0.00 | - | 3 | 1,762 | 33.81% |
| ON240920P00085000 | 2024-05-10 10:33AM EDT | 85.00 | 15.82 | 13.45 | 14.10 | 0.00 | - | 1 | 85 | 35.66% |
| ON240920P00090000 | 2024-05-02 10:15AM EDT | 90.00 | 21.30 | 17.50 | 18.00 | 0.00 | - | 1 | 33 | 33.37% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 69.62% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 76.71% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 80.54% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 84.62% |
© 2024 Yahoo. Tutti i diritti riservati.