I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.864,04 -37,23 (-0,06%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00035000 | 2024-09-05 12:35PM EDT | 35.00 | 36.45 | 38.60 | 40.70 | 0.00 | - | - | 15 | 170.12% |
| ON241018C00050000 | 2024-09-26 9:35AM EDT | 50.00 | 22.05 | 23.00 | 26.30 | 0.00 | - | 1 | 148 | 97.46% |
| ON241018C00055000 | 2024-09-18 2:36PM EDT | 55.00 | 17.90 | 18.10 | 21.45 | 0.00 | - | 7 | 38 | 84.38% |
| ON241018C00060000 | 2024-09-27 9:33AM EDT | 60.00 | 15.01 | 14.25 | 15.90 | +4.21 | +38.98% | 1 | 67 | 75.20% |
| ON241018C00065000 | 2024-09-27 11:29AM EDT | 65.00 | 10.62 | 9.45 | 11.15 | +2.82 | +36.15% | 4 | 276 | 59.38% |
| ON241018C00070000 | 2024-09-27 12:10PM EDT | 70.00 | 6.00 | 5.65 | 6.15 | +0.45 | +8.11% | 231 | 1,201 | 51.12% |
| ON241018C00075000 | 2024-09-27 3:29PM EDT | 75.00 | 3.05 | 3.05 | 3.20 | +0.38 | +14.23% | 305 | 3,977 | 48.95% |
| ON241018C00080000 | 2024-09-27 3:31PM EDT | 80.00 | 1.30 | 1.28 | 1.41 | +0.05 | +4.00% | 101 | 2,633 | 47.80% |
| ON241018C00085000 | 2024-09-27 2:38PM EDT | 85.00 | 0.52 | 0.47 | 0.60 | +0.02 | +4.00% | 66 | 1,821 | 49.02% |
| ON241018C00090000 | 2024-09-27 3:37PM EDT | 90.00 | 0.19 | 0.16 | 0.22 | -0.01 | -5.00% | 10 | 1,664 | 49.32% |
| ON241018C00095000 | 2024-09-27 12:14PM EDT | 95.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 4 | 5,320 | 54.49% |
| ON241018C00100000 | 2024-09-27 11:13AM EDT | 100.00 | 0.06 | 0.01 | 0.11 | -0.05 | -45.45% | 1 | 325 | 56.64% |
| ON241018C00105000 | 2024-09-26 1:07PM EDT | 105.00 | 0.07 | 0.01 | 0.28 | 0.00 | - | 2 | 503 | 73.24% |
| ON241018C00110000 | 2024-09-24 1:42PM EDT | 110.00 | 0.04 | 0.01 | 0.42 | 0.00 | - | 11 | 173 | 86.52% |
| ON241018C00115000 | 2024-09-16 10:57AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 55 | 104.00% |
| ON241018C00120000 | 2024-09-27 9:54AM EDT | 120.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 20 | 68 | 79.69% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON241018P00040000 | 2024-08-06 2:02PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 153.42% |
| ON241018P00045000 | 2024-09-16 1:17PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 128.03% |
| ON241018P00050000 | 2024-09-26 9:30AM EDT | 50.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 1 | 856 | 71.09% |
| ON241018P00055000 | 2024-09-27 3:48PM EDT | 55.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 49 | 1,012 | 69.73% |
| ON241018P00060000 | 2024-09-27 2:59PM EDT | 60.00 | 0.18 | 0.13 | 0.20 | -0.04 | -18.18% | 43 | 2,185 | 53.42% |
| ON241018P00065000 | 2024-09-27 3:48PM EDT | 65.00 | 0.53 | 0.47 | 0.55 | -0.09 | -14.52% | 122 | 4,105 | 50.20% |
| ON241018P00070000 | 2024-09-27 3:54PM EDT | 70.00 | 1.43 | 1.42 | 1.94 | -0.42 | -22.70% | 46 | 3,872 | 54.05% |
| ON241018P00075000 | 2024-09-27 3:54PM EDT | 75.00 | 3.45 | 3.45 | 3.60 | -0.42 | -10.85% | 1,029 | 1,758 | 46.00% |
| ON241018P00080000 | 2024-09-26 10:51AM EDT | 80.00 | 6.42 | 6.70 | 6.90 | -3.02 | -31.99% | 6 | 608 | 45.80% |
| ON241018P00085000 | 2024-08-29 10:49AM EDT | 85.00 | 9.00 | 9.90 | 11.95 | 0.00 | - | 4 | 470 | 64.84% |
| ON241018P00090000 | 2024-09-18 11:38AM EDT | 90.00 | 19.00 | 14.60 | 16.20 | 0.00 | - | 3 | 0 | 62.40% |
| ON241018P00095000 | 2024-07-24 11:12AM EDT | 95.00 | 23.25 | 18.40 | 19.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON241018P00100000 | 2024-08-15 2:03PM EDT | 100.00 | 23.40 | 26.90 | 30.15 | 0.00 | - | - | 0 | 138.72% |
© 2024 Yahoo. Tutti i diritti riservati.