Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.234,74 +148,94 (+0,39%) Nasdaq
15.929,63 +317,88 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.405,00 -572,21 (-0,95%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:56AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-04-23 2:59PM EDT | 55.00 | 6.55 | 12.90 | 13.40 | 0.00 | - | - | 4 | 259.38% |
| ON240426C00056000 | 2024-04-22 9:44AM EDT | 56.00 | 5.10 | 11.70 | 13.10 | 0.00 | - | 2 | 2 | 241.41% |
| ON240426C00058000 | 2024-04-24 1:41PM EDT | 58.00 | 7.05 | 10.00 | 10.65 | 0.00 | - | 71 | 64 | 186.72% |
| ON240426C00059000 | 2024-04-23 2:05PM EDT | 59.00 | 2.86 | 9.00 | 9.45 | 0.00 | - | 7 | 68 | 129.69% |
| ON240426C00060000 | 2024-04-26 10:36AM EDT | 60.00 | 7.95 | 8.05 | 8.30 | +2.30 | +40.71% | 5 | 257 | 147.66% |
| ON240426C00061000 | 2024-04-24 3:33PM EDT | 61.00 | 4.50 | 7.00 | 7.70 | 0.00 | - | 44 | 196 | 144.14% |
| ON240426C00062000 | 2024-04-26 11:35AM EDT | 62.00 | 6.05 | 6.05 | 6.30 | +2.15 | +55.13% | 19 | 1,294 | 116.41% |
| ON240426C00063000 | 2024-04-26 11:18AM EDT | 63.00 | 5.40 | 5.05 | 5.80 | +2.32 | +75.32% | 10 | 912 | 123.44% |
| ON240426C00064000 | 2024-04-26 11:18AM EDT | 64.00 | 4.26 | 4.10 | 4.30 | +2.15 | +101.90% | 66 | 864 | 84.77% |
| ON240426C00065000 | 2024-04-26 11:07AM EDT | 65.00 | 3.18 | 2.99 | 3.60 | +1.62 | +103.85% | 49 | 605 | 67.58% |
| ON240426C00066000 | 2024-04-26 11:39AM EDT | 66.00 | 2.20 | 1.74 | 2.23 | +1.22 | +124.49% | 47 | 351 | 38.67% |
| ON240426C00067000 | 2024-04-26 11:19AM EDT | 67.00 | 1.26 | 1.09 | 1.22 | +0.75 | +147.06% | 3,756 | 4,030 | 21.88% |
| ON240426C00068000 | 2024-04-26 11:31AM EDT | 68.00 | 0.35 | 0.31 | 0.52 | +0.17 | +94.44% | 365 | 290 | 29.00% |
| ON240426C00069000 | 2024-04-26 10:04AM EDT | 69.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 109 | 180 | 23.83% |
| ON240426C00070000 | 2024-04-26 11:18AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 67 | 617 | 32.03% |
| ON240426C00071000 | 2024-04-26 11:28AM EDT | 71.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 170 | 47.66% |
| ON240426C00072000 | 2024-04-25 3:24PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 41 | 365 | 53.91% |
| ON240426C00073000 | 2024-04-25 3:40PM EDT | 73.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 53.13% |
| ON240426C00074000 | 2024-04-24 9:44AM EDT | 74.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 89 | 140.23% |
| ON240426C00075000 | 2024-04-26 11:28AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 186 | 71.88% |
| ON240426C00076000 | 2024-04-24 3:49PM EDT | 76.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 101 | 174.61% |
| ON240426C00077000 | 2024-04-25 12:38PM EDT | 77.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 147 | 106.25% |
| ON240426C00078000 | 2024-04-22 2:57PM EDT | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 96.88% |
| ON240426C00079000 | 2024-04-18 11:38AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 120.31% |
| ON240426C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.54 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 112.50% |
| ON240426C00081000 | 2024-04-24 2:54PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 137.50% |
| ON240426C00082000 | 2024-04-19 2:36PM EDT | 82.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 55 | 171.88% |
| ON240426C00083000 | 2024-04-25 11:27AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 153.13% |
| ON240426C00084000 | 2024-04-11 11:21AM EDT | 84.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 162.50% |
| ON240426C00085000 | 2024-04-25 11:32AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 181.25% |
| ON240426C00086000 | 2024-04-11 2:59PM EDT | 86.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 358.98% |
| ON240426C00087000 | 2024-04-26 10:23AM EDT | 87.00 | 0.30 | 0.00 | 0.29 | +0.21 | +233.33% | 50 | 54 | 257.03% |
| ON240426C00088000 | 2024-04-24 10:03AM EDT | 88.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 29 | 365.23% |
| ON240426C00089000 | 2024-03-28 1:02PM EDT | 89.00 | 0.28 | 0.00 | 2.12 | 0.00 | - | 2 | 7 | 435.55% |
| ON240426C00090000 | 2024-04-18 2:07PM EDT | 90.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 10 | 62 | 447.66% |
| ON240426C00091000 | 2024-03-19 2:03PM EDT | 91.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 354.30% |
| ON240426C00092000 | 2024-03-18 11:08AM EDT | 92.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 364.06% |
| ON240426C00095000 | 2024-04-22 11:43AM EDT | 95.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 18 | 505.47% |
| ON240426C00100000 | 2024-03-26 1:48PM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 4,461 | 250.00% |
| ON240426C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 275.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00045000 | 2024-04-22 11:43AM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 661.72% |
| ON240426P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 530.08% |
| ON240426P00053000 | 2024-04-23 3:14PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 76 | 196.88% |
| ON240426P00054000 | 2024-04-26 10:56AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 332 | 162.50% |
| ON240426P00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 380 | 171.88% |
| ON240426P00056000 | 2024-04-24 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 44 | 137.50% |
| ON240426P00057000 | 2024-04-25 1:05PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 158 | 128.13% |
| ON240426P00058000 | 2024-04-25 2:02PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,723 | 128.13% |
| ON240426P00059000 | 2024-04-25 12:47PM EDT | 59.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 8 | 427 | 120.31% |
| ON240426P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 3,161 | 221.09% |
| ON240426P00061000 | 2024-04-26 9:44AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 410 | 96.88% |
| ON240426P00062000 | 2024-04-25 2:12PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 907 | 84.38% |
| ON240426P00063000 | 2024-04-26 9:30AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 698 | 71.88% |
| ON240426P00064000 | 2024-04-26 11:35AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 61 | 1,258 | 59.38% |
| ON240426P00065000 | 2024-04-26 10:54AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 258 | 3,282 | 49.22% |
| ON240426P00066000 | 2024-04-26 11:35AM EDT | 66.00 | 0.04 | 0.01 | 0.05 | -0.51 | -92.73% | 96 | 401 | 43.36% |
| ON240426P00067000 | 2024-04-26 11:37AM EDT | 67.00 | 0.05 | 0.03 | 0.05 | -1.02 | -95.33% | 16 | 277 | 27.34% |
| ON240426P00068000 | 2024-04-26 11:32AM EDT | 68.00 | 0.34 | 0.24 | 0.35 | -1.60 | -82.47% | 52 | 128 | 31.15% |
| ON240426P00069000 | 2024-04-26 11:03AM EDT | 69.00 | 1.01 | 0.72 | 1.08 | -3.17 | -75.84% | 3 | 116 | 41.60% |
| ON240426P00070000 | 2024-04-26 11:24AM EDT | 70.00 | 2.06 | 1.74 | 2.00 | -1.94 | -48.50% | 15 | 79 | 55.27% |
| ON240426P00071000 | 2024-04-19 9:44AM EDT | 71.00 | 3.85 | 2.24 | 3.00 | -4.81 | -55.54% | 1 | 0 | 73.05% |
| ON240426P00072000 | 2024-04-19 1:19PM EDT | 72.00 | 10.75 | 3.65 | 3.95 | 0.00 | - | 10 | 0 | 82.42% |
| ON240426P00073000 | 2024-04-24 2:48PM EDT | 73.00 | 8.15 | 4.35 | 5.00 | 0.00 | - | 3 | 1 | 104.69% |
| ON240426P00074000 | 2024-04-19 10:15AM EDT | 74.00 | 11.80 | 5.55 | 6.20 | 0.00 | - | 2 | 0 | 95.31% |
| ON240426P00075000 | 2024-04-24 2:48PM EDT | 75.00 | 9.85 | 6.10 | 7.05 | 0.00 | - | 3 | 0 | 141.41% |
| ON240426P00076000 | 2024-04-15 10:48AM EDT | 76.00 | 10.00 | 7.10 | 7.90 | 0.00 | - | 1 | 0 | 126.17% |
| ON240426P00077000 | 2024-04-15 9:40AM EDT | 77.00 | 9.25 | 8.70 | 9.10 | 0.00 | - | 1 | 0 | 137.89% |
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 80.00 | 13.31 | 10.30 | 13.75 | 0.00 | - | 2 | 0 | 202.34% |
| ON240426P00081000 | 2024-03-08 3:13PM EDT | 81.00 | 5.35 | 10.55 | 12.80 | 0.00 | - | 2 | 2 | 50.00% |
| ON240426P00082000 | 2024-04-11 9:51AM EDT | 82.00 | 12.56 | 12.70 | 14.15 | 0.00 | - | 1 | 0 | 249.61% |
| ON240426P00083000 | 2024-03-08 1:59PM EDT | 83.00 | 6.60 | 13.50 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON240426P00084000 | 2024-04-18 12:52PM EDT | 84.00 | 21.10 | 15.05 | 15.95 | 0.00 | - | 3 | 0 | 228.91% |
| ON240426P00086000 | 2024-04-15 1:44PM EDT | 86.00 | 20.75 | 17.60 | 18.65 | 0.00 | - | - | 0 | 291.02% |
| ON240426P00087000 | 2024-04-18 12:52PM EDT | 87.00 | 24.10 | 18.10 | 18.95 | 0.00 | - | - | 0 | 258.59% |
© 2024 Yahoo. Tutti i diritti riservati.