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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-05-07 3:10PM EDT | 35.00 | 41.04 | 41.80 | 42.95 | 0.00 | - | 11 | 29 | 65.00% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 32.00 | 37.75 | 39.70 | 0.00 | - | 1 | 2 | 62.89% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 45.00 | 24.45 | 33.60 | 35.75 | 0.00 | - | 1 | 34 | 58.33% |
| ON260116C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 30.12 | 31.05 | 32.05 | 0.00 | - | 2 | 83 | 57.41% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 55.00 | 26.00 | 27.85 | 29.40 | 0.00 | - | 6 | 24 | 56.46% |
| ON260116C00060000 | 2024-05-17 12:24PM EDT | 60.00 | 25.50 | 24.95 | 26.20 | -0.54 | -2.07% | 1 | 629 | 54.46% |
| ON260116C00065000 | 2024-05-16 2:47PM EDT | 65.00 | 22.85 | 22.25 | 22.65 | 0.00 | - | 1 | 62 | 51.80% |
| ON260116C00070000 | 2024-05-17 11:45AM EDT | 70.00 | 20.50 | 19.75 | 20.15 | +0.25 | +1.23% | 1 | 112 | 50.59% |
| ON260116C00075000 | 2024-05-16 12:04PM EDT | 75.00 | 18.20 | 17.45 | 17.90 | 0.00 | - | 6 | 256 | 50.14% |
| ON260116C00080000 | 2024-05-17 2:23PM EDT | 80.00 | 15.50 | 15.40 | 15.90 | -0.58 | -3.61% | 8 | 169 | 49.33% |
| ON260116C00085000 | 2024-05-16 11:21AM EDT | 85.00 | 14.20 | 13.55 | 14.10 | 0.00 | - | 1 | 132 | 48.62% |
| ON260116C00090000 | 2024-05-15 12:40PM EDT | 90.00 | 13.25 | 11.65 | 12.40 | 0.00 | - | 2 | 1,441 | 47.75% |
| ON260116C00095000 | 2024-05-17 2:19PM EDT | 95.00 | 10.70 | 10.50 | 10.90 | +0.25 | +2.39% | 1 | 42 | 47.03% |
| ON260116C00100000 | 2024-05-15 1:22PM EDT | 100.00 | 9.90 | 9.20 | 9.65 | 0.00 | - | 51 | 316 | 46.61% |
| ON260116C00105000 | 2024-05-17 2:16PM EDT | 105.00 | 8.30 | 8.05 | 8.50 | +0.80 | +10.67% | 2 | 498 | 46.11% |
| ON260116C00110000 | 2024-05-17 3:22PM EDT | 110.00 | 7.32 | 7.05 | 7.50 | -0.26 | -3.43% | 1 | 3,098 | 45.72% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 115.00 | 6.77 | 6.20 | 6.65 | 0.00 | - | 1 | 45 | 45.47% |
| ON260116C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 4.20 | 5.10 | 5.85 | 0.00 | - | 3 | 118 | 45.09% |
| ON260116C00125000 | 2024-04-23 10:15AM EDT | 125.00 | 3.00 | 4.80 | 5.15 | 0.00 | - | 6 | 109 | 44.77% |
| ON260116C00130000 | 2024-05-09 3:22PM EDT | 130.00 | 4.27 | 4.20 | 4.55 | 0.00 | - | 7 | 24 | 44.53% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 38.64% |
| ON260116C00140000 | 2024-05-13 11:31AM EDT | 140.00 | 3.50 | 3.25 | 3.60 | 0.00 | - | 1 | 19 | 44.27% |
| ON260116C00145000 | 2024-05-16 1:50PM EDT | 145.00 | 3.26 | 2.88 | 3.20 | 0.00 | - | 1 | 66 | 44.14% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-05-08 9:37AM EDT | 35.00 | 1.65 | 1.27 | 1.46 | 0.00 | - | 1 | 51 | 45.67% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 40.00 | 2.45 | 1.97 | 2.16 | 0.00 | - | 6 | 120 | 43.70% |
| ON260116P00045000 | 2024-05-14 3:50PM EDT | 45.00 | 3.10 | 2.87 | 3.10 | 0.00 | - | 2 | 96 | 42.15% |
| ON260116P00050000 | 2024-05-17 3:28PM EDT | 50.00 | 4.12 | 4.15 | 4.30 | -0.05 | -1.20% | 1 | 682 | 40.86% |
| ON260116P00055000 | 2024-05-13 3:36PM EDT | 55.00 | 5.82 | 5.55 | 5.80 | 0.00 | - | 2 | 91 | 39.81% |
| ON260116P00060000 | 2024-05-16 12:04PM EDT | 60.00 | 7.30 | 7.25 | 7.55 | 0.00 | - | 4 | 183 | 38.73% |
| ON260116P00065000 | 2024-05-16 12:04PM EDT | 65.00 | 9.25 | 9.20 | 9.60 | 0.00 | - | 4 | 630 | 37.78% |
| ON260116P00070000 | 2024-05-16 2:44PM EDT | 70.00 | 11.52 | 11.45 | 11.90 | 0.00 | - | 4 | 1,217 | 36.79% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 75.00 | 16.50 | 14.65 | 15.55 | 0.00 | - | 10 | 494 | 38.74% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 80.00 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 33.67% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 50.71% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 50.04% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 41.33% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 46.30% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 49.80% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 22.56% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 43.49% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 51.42% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 48.41% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.