Italia markets open in 7 hours 15 minutes
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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.132,88 -643,97 (-1,10%) CMC Crypto 200
1.294,10 -71,03 (-5,21%)
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:60.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00060000 | 2024-05-06 10:07AM EDT | 2024-05-10 | 9.75 | 10.20 | 11.10 | 0.00 | - | 1 | 5 | 115.43% |
| ON240517C00060000 | 2024-05-06 1:08PM EDT | 2024-05-17 | 9.75 | 9.55 | 12.10 | 0.00 | - | 1 | 366 | 109.47% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 9.50 | 9.95 | 11.40 | 0.00 | - | 1 | 2 | 65.72% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 11.05 | 10.85 | 11.40 | 0.00 | - | 1 | 7 | 55.76% |
| ON240621C00060000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 13.15 | 10.75 | 12.35 | +0.14 | +1.08% | 1 | 449 | 57.40% |
| ON240719C00060000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 11.50 | 11.60 | 12.55 | 0.00 | - | 1 | 217 | 47.61% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 12.30 | 14.20 | 15.40 | 0.00 | - | 9 | 61 | 52.36% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 11.50 | 14.60 | 16.45 | 0.00 | - | 2 | 40 | 52.45% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 14.27 | 16.00 | 16.90 | 0.00 | - | 1 | 22 | 52.10% |
| ON250117C00060000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 15.95 | 15.90 | 17.80 | 0.00 | - | 1 | 223 | 53.72% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 20.70 | 20.95 | 21.60 | 0.00 | - | 1 | 2 | 56.18% |
| ON260116C00060000 | 2024-05-06 1:03PM EDT | 2026-01-16 | 22.83 | 22.40 | 24.10 | 0.00 | - | 2 | 542 | 52.03% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00060000 | 2024-05-06 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 722 | 92.77% |
| ON240517P00060000 | 2024-05-07 3:06PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 3 | 6,543 | 48.44% |
| ON240524P00060000 | 2024-05-07 2:14PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.14 | -0.25 | -75.76% | 2 | 32 | 45.51% |
| ON240531P00060000 | 2024-05-06 11:56AM EDT | 2024-05-31 | 0.26 | 0.09 | 0.19 | 0.00 | - | 7 | 54 | 41.21% |
| ON240607P00060000 | 2024-05-07 2:14PM EDT | 2024-06-07 | 0.20 | 0.04 | 0.27 | -0.23 | -53.49% | 2 | 6 | 39.45% |
| ON240614P00060000 | 2024-05-07 9:38AM EDT | 2024-06-14 | 0.32 | 0.35 | 0.40 | -0.28 | -46.67% | 8 | 10 | 39.55% |
| ON240621P00060000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 0.45 | 0.46 | 0.49 | -0.22 | -32.84% | 17 | 2,753 | 38.53% |
| ON240719P00060000 | 2024-05-07 3:32PM EDT | 2024-07-19 | 0.90 | 0.92 | 1.03 | -0.35 | -28.00% | 53 | 3,152 | 38.57% |
| ON240920P00060000 | 2024-05-07 3:31PM EDT | 2024-09-20 | 2.28 | 2.31 | 2.44 | -0.35 | -13.31% | 3 | 862 | 40.55% |
| ON241018P00060000 | 2024-05-07 2:34PM EDT | 2024-10-18 | 2.66 | 2.73 | 2.90 | -0.49 | -15.56% | 104 | 523 | 40.21% |
| ON241220P00060000 | 2024-05-06 11:44AM EDT | 2024-12-20 | 4.40 | 3.90 | 4.05 | 0.00 | - | 3 | 672 | 40.82% |
| ON250117P00060000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 4.05 | 4.20 | 4.35 | -0.91 | -18.35% | 22 | 3,426 | 40.11% |
| ON250620P00060000 | 2024-05-07 11:57AM EDT | 2025-06-20 | 5.87 | 5.20 | 6.30 | -0.53 | -8.28% | 2 | 445 | 39.64% |
| ON260116P00060000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 7.90 | 7.90 | 8.35 | -0.19 | -2.35% | 3 | 176 | 38.87% |
© 2024 Yahoo. Tutti i diritti riservati.