Italia markets close in 38 minutes
FTSE MIB
33.177,55 -9,34 (-0,03%) Dow Jones
39.415,82 +251,76 (+0,64%) Nasdaq
17.960,92 +102,24 (+0,57%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,18 -0,56 (-0,69%) Bitcoin EUR
56.691,21 -1.058,37 (-1,83%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:52AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-05-30 10:24AM EDT | 40.00 | 33.68 | 29.60 | 31.70 | 0.00 | - | 1 | 2 | 73.41% |
| ON241220C00045000 | 2024-06-17 2:41PM EDT | 45.00 | 27.55 | 25.50 | 25.90 | 0.00 | - | - | 1 | 61.55% |
| ON241220C00050000 | 2024-06-20 12:10PM EDT | 50.00 | 21.40 | 20.70 | 21.50 | 0.00 | - | 1 | 122 | 53.88% |
| ON241220C00055000 | 2024-06-24 1:31PM EDT | 55.00 | 16.60 | 17.10 | 17.70 | 0.00 | - | 1 | 8 | 52.54% |
| ON241220C00060000 | 2024-06-06 3:57PM EDT | 60.00 | 17.60 | 13.45 | 13.95 | 0.00 | - | 4 | 30 | 50.39% |
| ON241220C00065000 | 2024-06-26 2:05PM EDT | 65.00 | 10.25 | 10.75 | 11.00 | 0.00 | - | 3 | 33 | 48.96% |
| ON241220C00070000 | 2024-06-26 3:59PM EDT | 70.00 | 8.00 | 8.15 | 8.45 | 0.00 | - | 11 | 100 | 47.47% |
| ON241220C00075000 | 2024-06-27 10:49AM EDT | 75.00 | 5.90 | 6.15 | 6.40 | 0.00 | - | 2 | 236 | 46.47% |
| ON241220C00080000 | 2024-06-27 1:35PM EDT | 80.00 | 4.30 | 4.55 | 4.75 | 0.00 | - | 25 | 252 | 45.56% |
| ON241220C00085000 | 2024-06-27 1:54PM EDT | 85.00 | 3.15 | 3.30 | 3.45 | 0.00 | - | 88 | 369 | 44.69% |
| ON241220C00090000 | 2024-06-25 2:58PM EDT | 90.00 | 2.54 | 2.45 | 2.67 | +0.14 | +5.83% | 6 | 355 | 45.35% |
| ON241220C00095000 | 2024-06-24 11:43AM EDT | 95.00 | 1.90 | 1.75 | 1.89 | 0.00 | - | 4 | 320 | 44.57% |
| ON241220C00100000 | 2024-06-25 10:11AM EDT | 100.00 | 1.38 | 1.28 | 1.45 | +0.03 | +2.22% | 1 | 180 | 45.09% |
| ON241220C00105000 | 2024-06-26 11:22AM EDT | 105.00 | 0.99 | 0.92 | 1.01 | +0.02 | +2.06% | 1 | 24 | 44.46% |
| ON241220C00110000 | 2024-06-17 2:48PM EDT | 110.00 | 1.03 | 0.67 | 0.76 | 0.00 | - | 1 | 111 | 44.75% |
| ON241220C00115000 | 2024-05-07 11:21AM EDT | 115.00 | 1.20 | 0.76 | 1.41 | 0.00 | - | 1 | 2 | 51.86% |
| ON241220C00120000 | 2024-06-24 11:05AM EDT | 120.00 | 0.45 | 0.36 | 0.43 | 0.00 | - | 10 | 14 | 45.26% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00035000 | 2024-06-24 1:51PM EDT | 35.00 | 0.09 | 0.01 | 0.96 | 0.00 | - | 1 | 2 | 61.04% |
| ON241220P00040000 | 2024-06-17 3:51PM EDT | 40.00 | 0.37 | 0.01 | 1.19 | 0.00 | - | 3 | 35 | 53.03% |
| ON241220P00045000 | 2024-06-24 3:45PM EDT | 45.00 | 0.75 | 0.66 | 0.77 | 0.00 | - | 1 | 318 | 46.17% |
| ON241220P00050000 | 2024-06-25 1:42PM EDT | 50.00 | 1.40 | 1.28 | 1.39 | 0.00 | - | 1 | 187 | 44.21% |
| ON241220P00055000 | 2024-06-27 12:06PM EDT | 55.00 | 2.45 | 2.25 | 2.34 | 0.00 | - | 4 | 256 | 42.44% |
| ON241220P00060000 | 2024-06-27 12:06PM EDT | 60.00 | 3.85 | 3.55 | 3.70 | 0.00 | - | 4 | 1,072 | 40.80% |
| ON241220P00065000 | 2024-06-26 3:15PM EDT | 65.00 | 5.88 | 5.45 | 5.65 | 0.00 | - | 8 | 637 | 39.87% |
| ON241220P00070000 | 2024-06-27 10:45AM EDT | 70.00 | 8.10 | 7.80 | 7.95 | 0.00 | - | 1 | 473 | 38.05% |
| ON241220P00075000 | 2024-06-26 11:14AM EDT | 75.00 | 11.30 | 10.75 | 10.90 | 0.00 | - | 1 | 290 | 36.96% |
| ON241220P00080000 | 2024-06-27 11:20AM EDT | 80.00 | 14.90 | 14.15 | 14.65 | 0.00 | - | 6 | 225 | 37.72% |
| ON241220P00085000 | 2024-05-28 10:32AM EDT | 85.00 | 15.10 | 18.05 | 19.75 | 0.00 | - | 1 | 38 | 44.78% |
| ON241220P00090000 | 2024-05-31 9:35AM EDT | 90.00 | 19.78 | 22.10 | 23.20 | 0.00 | - | 2 | 15 | 40.04% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 51.62% |
| ON241220P00105000 | 2024-06-05 10:21AM EDT | 105.00 | 32.78 | 35.05 | 37.10 | 0.00 | - | - | 1 | 42.19% |
© 2024 Yahoo. Tutti i diritti riservati.