Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.627,09 -87,44 (-0,15%) CMC Crypto 200
1.308,81 -56,32 (-4,13%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 2024-05-10 | 7.30 | 16.10 | 16.95 | 0.00 | - | - | 1 | 200.98% |
| ON240517C00055000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 16.30 | 16.15 | 16.40 | 0.00 | - | 1 | 3 | 108.20% |
| ON240621C00055000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 15.00 | 15.30 | 17.00 | 0.00 | - | 1 | 150 | 69.26% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 14.59 | 17.05 | 17.35 | 0.00 | - | 2 | 99 | 57.57% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 18.00 | 18.75 | 0.00 | - | 1 | 2 | 53.61% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 2024-10-18 | 18.60 | 19.10 | 19.30 | 0.00 | - | 1 | 10 | 55.35% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 19.35 | 20.75 | 0.00 | - | 1 | 8 | 52.49% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 20.90 | 21.20 | 0.00 | - | 2 | 54 | 55.33% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 23.60 | 24.00 | 0.00 | - | 47 | 73 | 55.85% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 26.00 | 26.60 | 28.00 | 0.00 | - | 6 | 24 | 57.67% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.03 | 0.00 | - | 7 | 10 | 98.44% |
| ON240517P00055000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 2,779 | 66.02% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.09 | 0.00 | - | 2 | 13 | 53.52% |
| ON240531P00055000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.07 | 0.00 | - | 11 | 25 | 48.63% |
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 0.21 | 0.02 | 0.15 | 0.00 | - | - | 219 | 49.02% |
| ON240621P00055000 | 2024-05-07 10:43AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.22 | -0.08 | -33.33% | 2 | 7,026 | 44.09% |
| ON240719P00055000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 0.38 | 0.33 | 0.42 | -0.16 | -31.37% | 5 | 2,351 | 40.23% |
| ON240920P00055000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 1.29 | 1.26 | 1.33 | -0.26 | -16.77% | 3 | 3,624 | 41.46% |
| ON241018P00055000 | 2024-05-07 3:35PM EDT | 2024-10-18 | 1.58 | 1.57 | 1.66 | -0.19 | -10.73% | 3 | 730 | 40.92% |
| ON241220P00055000 | 2024-05-02 11:04AM EDT | 2024-12-20 | 3.10 | 2.50 | 2.58 | 0.00 | - | 4 | 141 | 41.54% |
| ON250117P00055000 | 2024-05-07 11:57AM EDT | 2025-01-17 | 2.67 | 2.78 | 2.87 | -0.43 | -13.87% | 2 | 1,100 | 41.08% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 5.15 | 4.40 | 4.65 | 0.00 | - | 7 | 517 | 40.97% |
| ON260116P00055000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 6.10 | 6.05 | 6.30 | -0.18 | -2.87% | 4 | 86 | 39.36% |
© 2024 Yahoo. Tutti i diritti riservati.