Italia markets close in 7 hours 8 minutes
FTSE MIB
34.236,62 +249,72 (+0,73%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,69 +0,21 (+0,27%) Bitcoin EUR
59.450,48 -829,47 (-1,38%)
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:70.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00070000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.12 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 1.56% |
| ON240517C00070000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| ON240524C00070000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ON240531C00070000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 2.69 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| ON240607C00070000 | 2024-05-06 2:10PM EDT | 2024-06-07 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ON240614C00070000 | 2024-05-03 2:36PM EDT | 2024-06-14 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ON240621C00070000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| ON240719C00070000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| ON240920C00070000 | 2024-05-06 2:05PM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ON241018C00070000 | 2024-05-01 11:41AM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ON241220C00070000 | 2024-05-03 11:51AM EDT | 2024-12-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| ON250117C00070000 | 2024-05-06 3:03PM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ON250620C00070000 | 2024-05-06 1:45PM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ON260116C00070000 | 2024-05-06 1:08PM EDT | 2026-01-16 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00070000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| ON240517P00070000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON240524P00070000 | 2024-05-06 3:32PM EDT | 2024-05-24 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON240531P00070000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240607P00070000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240621P00070000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ON240719P00070000 | 2024-05-06 11:54AM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ON240920P00070000 | 2024-05-06 2:11PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ON241018P00070000 | 2024-05-03 10:10AM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON241220P00070000 | 2024-05-03 12:39PM EDT | 2024-12-20 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00070000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON250620P00070000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00070000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.