Italia markets open in 8 hours 32 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
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.529,53 -570,39 (-0,97%) CMC Crypto 200
1.304,89 -60,24 (-4,41%)
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:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 3 | 71.88% |
| ON240517C00085000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 6 | 445 | 51.17% |
| ON240524C00085000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.05 | -0.14 | -60.87% | 3 | 29 | 40.04% |
| ON240531C00085000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 33 | 41.02% |
| ON240607C00085000 | 2024-05-07 2:24PM EDT | 2024-06-07 | 0.22 | 0.15 | 0.26 | -0.14 | -38.89% | 2 | 18 | 40.63% |
| ON240621C00085000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.41 | +0.06 | +17.65% | 112 | 9,670 | 37.74% |
| ON240719C00085000 | 2024-05-07 10:37AM EDT | 2024-07-19 | 1.10 | 0.90 | 1.01 | +0.30 | +37.50% | 55 | 510 | 38.55% |
| ON240920C00085000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 3.00 | 2.79 | 2.89 | +0.47 | +18.58% | 366 | 599 | 42.70% |
| ON241018C00085000 | 2024-05-02 3:11PM EDT | 2024-10-18 | 3.80 | 3.45 | 3.55 | 0.00 | - | 2 | 129 | 42.91% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 2024-12-20 | 5.95 | 5.20 | 5.35 | 0.00 | - | 9 | 120 | 45.26% |
| ON250117C00085000 | 2024-05-07 12:25PM EDT | 2025-01-17 | 6.55 | 5.75 | 5.95 | +0.70 | +11.97% | 52 | 3,853 | 45.38% |
| ON250620C00085000 | 2024-05-01 11:34AM EDT | 2025-06-20 | 8.94 | 8.05 | 9.40 | 0.00 | - | 9 | 170 | 47.62% |
| ON260116C00085000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 13.15 | 11.15 | 13.20 | +1.05 | +8.68% | 3 | 131 | 49.06% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 12.75 | 15.80 | 0.00 | - | 1 | 0 | 53.32% |
| ON240621P00085000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 12.85 | 14.15 | 16.05 | -2.35 | -15.46% | 1 | 287 | 60.77% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 15.00 | 13.70 | 14.75 | 0.00 | - | 2 | 712 | 31.98% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 17.00 | 14.15 | 16.50 | 0.00 | - | 10 | 85 | 38.55% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 15.95 | 16.80 | 0.00 | - | 3 | 421 | 37.06% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 17.30 | 17.05 | 18.25 | 0.00 | - | 1 | 37 | 38.97% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 17.35 | 17.70 | 0.00 | - | 3 | 1,468 | 34.19% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 19.20 | 19.65 | 0.00 | - | 50 | 656 | 34.10% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 47.17% |
© 2024 Yahoo. Tutti i diritti riservati.