Italia markets close in 1 hour 54 minutes
FTSE MIB
34.235,84 +248,94 (+0,73%) Dow Jones
38.900,99 +48,72 (+0,13%) Nasdaq
16.373,85 +24,61 (+0,15%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,25 -0,23 (-0,29%) Bitcoin EUR
58.997,43 -16,44 (-0,03%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:36AM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00065000 | 2024-05-06 2:27PM EDT | 2024-05-10 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 0.00% |
| ON240517C00065000 | 2024-05-06 2:17PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| ON240524C00065000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| ON240531C00065000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| ON240621C00065000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 3,986 | 0.00% |
| ON240719C00065000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 0.00% |
| ON240920C00065000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 0.00% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ON241220C00065000 | 2024-05-06 10:44AM EDT | 2024-12-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| ON250117C00065000 | 2024-05-06 12:18PM EDT | 2025-01-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| ON250620C00065000 | 2024-04-29 12:03PM EDT | 2025-06-20 | 18.43 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.00% |
| ON260116C00065000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00065000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 159 | 1,442 | 25.00% |
| ON240517P00065000 | 2024-05-06 1:06PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 28 | 2,289 | 12.50% |
| ON240524P00065000 | 2024-05-06 3:42PM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 12.50% |
| ON240531P00065000 | 2024-05-06 12:38PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 6.25% |
| ON240607P00065000 | 2024-04-29 11:31AM EDT | 2024-06-07 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 14 | 6.25% |
| ON240621P00065000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 41 | 6,811 | 6.25% |
| ON240719P00065000 | 2024-05-06 11:02AM EDT | 2024-07-19 | 2.62 | 0.00 | 0.00 | 0.00 | - | 36 | 3,017 | 6.25% |
| ON240920P00065000 | 2024-05-06 3:00PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,340 | 3.13% |
| ON241018P00065000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 106 | 411 | 3.13% |
| ON241220P00065000 | 2024-04-30 11:55AM EDT | 2024-12-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 3.13% |
| ON250117P00065000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,809 | 3.13% |
| ON250620P00065000 | 2024-04-29 12:57PM EDT | 2025-06-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 11 | 912 | 1.56% |
| ON260116P00065000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 623 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.