Italia markets open in 6 hours 28 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.525,79 -309,31 (-0,80%) EUR/USD
1,0757 -0,0001 (-0,01%) Bitcoin EUR
58.066,12 -773,58 (-1,31%) CMC Crypto 200
1.295,82 -69,31 (-5,08%)
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:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00080000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 69 | 63.28% |
| ON240517C00080000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 38 | 2,630 | 42.68% |
| ON240524C00080000 | 2024-05-07 1:41PM EDT | 2024-05-24 | 0.31 | 0.17 | 0.22 | +0.13 | +72.22% | 4 | 10 | 39.60% |
| ON240531C00080000 | 2024-05-07 1:42PM EDT | 2024-05-31 | 0.50 | 0.23 | 0.41 | +0.18 | +56.25% | 6 | 76 | 39.21% |
| ON240607C00080000 | 2024-05-07 1:42PM EDT | 2024-06-07 | 0.70 | 0.43 | 0.62 | +0.20 | +40.00% | 16 | 85 | 39.11% |
| ON240614C00080000 | 2024-05-02 11:15AM EDT | 2024-06-14 | 1.00 | 0.71 | 1.05 | +0.37 | +58.73% | 1 | 1 | 42.48% |
| ON240621C00080000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.95 | 0.91 | 0.98 | +0.17 | +21.79% | 90 | 2,077 | 38.04% |
| ON240719C00080000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 1.88 | 1.75 | 1.86 | +0.33 | +21.29% | 106 | 2,114 | 38.93% |
| ON240920C00080000 | 2024-05-07 2:48PM EDT | 2024-09-20 | 4.45 | 4.05 | 4.20 | +0.55 | +14.10% | 229 | 995 | 43.60% |
| ON241018C00080000 | 2024-05-07 12:27PM EDT | 2024-10-18 | 5.55 | 4.80 | 4.95 | +1.00 | +21.98% | 9 | 153 | 43.85% |
| ON241220C00080000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 5.95 | 5.95 | 6.90 | 0.00 | - | 1 | 162 | 46.22% |
| ON250117C00080000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 7.52 | 7.30 | 7.50 | +0.62 | +8.99% | 4 | 4,490 | 46.17% |
| ON250620C00080000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 11.64 | 10.70 | 11.05 | +1.24 | +11.92% | 8 | 112 | 48.35% |
| ON260116C00080000 | 2024-05-06 1:34PM EDT | 2026-01-16 | 14.10 | 14.40 | 14.90 | 0.00 | - | 3 | 170 | 49.81% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00080000 | 2024-05-06 9:49AM EDT | 2024-05-10 | 9.70 | 7.95 | 9.95 | 0.00 | - | 5 | 6 | 133.30% |
| ON240517P00080000 | 2024-04-30 3:00PM EDT | 2024-05-17 | 9.40 | 8.45 | 10.35 | 0.00 | - | 11 | 178 | 85.50% |
| ON240524P00080000 | 2024-05-01 10:14AM EDT | 2024-05-24 | 8.40 | 8.85 | 10.40 | -1.83 | -17.89% | 9 | 9 | 66.70% |
| ON240531P00080000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 9.95 | 9.20 | 9.70 | 0.00 | - | 1 | 1 | 41.31% |
| ON240607P00080000 | 2024-04-29 2:33PM EDT | 2024-06-07 | 9.88 | 8.50 | 10.70 | 0.00 | - | - | 15 | 54.18% |
| ON240621P00080000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 10.81 | 9.25 | 10.85 | 0.00 | - | 2 | 1,000 | 46.88% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 10.15 | 10.50 | 0.00 | - | 2 | 1,462 | 33.25% |
| ON240920P00080000 | 2024-05-06 2:12PM EDT | 2024-09-20 | 12.70 | 11.85 | 13.05 | 0.00 | - | 2 | 1,767 | 41.41% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 66.30% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 13.55 | 13.80 | 0.00 | - | 6 | 232 | 35.61% |
| ON250117P00080000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 14.30 | 13.90 | 15.10 | 0.00 | - | 15 | 1,288 | 39.28% |
| ON250620P00080000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 17.55 | 15.90 | 16.75 | 0.00 | - | 1 | 194 | 36.62% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 30.05% |
© 2024 Yahoo. Tutti i diritti riservati.