Italia markets close in 8 minutes
FTSE MIB
34.198,27 +211,37 (+0,62%) Dow Jones
38.935,82 +83,55 (+0,22%) Nasdaq
16.385,87 +36,62 (+0,22%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,17 -0,31 (-0,40%) Bitcoin EUR
59.166,29 +430,05 (+0,73%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:21AM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00100000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 50.00% |
| ON240531C00100000 | 2024-05-06 9:53AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 76.66% |
| ON240621C00100000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 661 | 46.00% |
| ON240719C00100000 | 2024-05-07 10:55AM EDT | 2024-07-19 | 0.17 | 0.13 | 0.23 | +0.06 | +33.33% | 20 | 323 | 40.48% |
| ON240920C00100000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 0.93 | 0.97 | 1.03 | 0.00 | - | 4 | 414 | 41.58% |
| ON241018C00100000 | 2024-05-06 12:31PM EDT | 2024-10-18 | 1.09 | 1.37 | 1.43 | 0.00 | - | 1 | 265 | 41.60% |
| ON241220C00100000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 2.40 | 2.56 | 2.64 | 0.00 | - | 18 | 99 | 43.31% |
| ON250117C00100000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 3.00 | 2.98 | 3.10 | +0.44 | +17.19% | 10 | 836 | 43.38% |
| ON250620C00100000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 4.60 | 5.70 | 6.00 | -1.33 | -22.43% | 1 | 369 | 45.44% |
| ON260116C00100000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 8.70 | 9.10 | 9.50 | 0.00 | - | 9 | 316 | 46.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 2024-05-17 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 393.77% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 27.10 | 30.00 | 0.00 | - | 1 | 0 | 66.97% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 79.63% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 59.82% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 31.97 | 28.55 | 29.10 | 0.00 | - | 1 | 367 | 32.81% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 32.78% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 44.33% |
© 2024 Yahoo. Tutti i diritti riservati.