Italia markets open in 4 hours 16 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.308,08 -527,02 (-1,36%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.460,65 -833,27 (-1,41%) CMC Crypto 200
1.300,85 -64,27 (-4,71%)
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:90.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.22 | 0.00 | - | 4 | 4 | 139.06% |
| ON240517C00090000 | 2024-05-06 1:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 34 | 4,547 | 57.81% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 0.23 | 0.01 | 0.07 | 0.00 | - | 12 | 13 | 45.70% |
| ON240621C00090000 | 2024-05-07 11:12AM EDT | 2024-06-21 | 0.22 | 0.15 | 0.21 | +0.06 | +37.50% | 5 | 630 | 40.38% |
| ON240719C00090000 | 2024-05-07 10:31AM EDT | 2024-07-19 | 0.60 | 0.44 | 0.50 | +0.19 | +46.34% | 3 | 1,009 | 38.33% |
| ON240920C00090000 | 2024-05-07 1:56PM EDT | 2024-09-20 | 2.00 | 1.72 | 1.95 | +0.28 | +16.28% | 20 | 423 | 42.31% |
| ON241018C00090000 | 2024-05-06 3:46PM EDT | 2024-10-18 | 2.82 | 2.44 | 2.54 | +0.57 | +25.33% | 27 | 220 | 42.64% |
| ON241220C00090000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 4.58 | 4.00 | 4.15 | 0.00 | - | 2 | 272 | 44.87% |
| ON250117C00090000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 5.05 | 4.50 | 5.05 | +0.85 | +20.24% | 23 | 599 | 46.58% |
| ON250620C00090000 | 2024-05-07 11:56AM EDT | 2025-06-20 | 8.40 | 7.60 | 7.95 | +0.07 | +0.84% | 2 | 590 | 47.01% |
| ON260116C00090000 | 2024-05-07 11:06AM EDT | 2026-01-16 | 11.92 | 11.15 | 11.65 | +0.87 | +7.87% | 1 | 1,438 | 48.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 2024-05-17 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 348.29% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 28.44 | 18.10 | 19.50 | 0.00 | - | 2 | 0 | 43.16% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 51.93% |
| ON240920P00090000 | 2024-05-02 10:15AM EDT | 2024-09-20 | 21.30 | 19.50 | 20.90 | 0.00 | - | 1 | 33 | 40.21% |
| ON241018P00090000 | 2024-05-06 11:12AM EDT | 2024-10-18 | 21.55 | 19.45 | 20.35 | 0.00 | - | 2 | 44 | 32.15% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 2024-12-20 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 54.30% |
| ON250117P00090000 | 2024-05-06 2:19PM EDT | 2025-01-17 | 21.98 | 19.30 | 22.35 | 0.00 | - | 6 | 2,614 | 37.38% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 31.70% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 48.67% |
© 2024 Yahoo. Tutti i diritti riservati.