Italia markets open in 1 hour 28 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.637,86 +4,84 (+0,01%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.211,29 -731,77 (-1,20%) CMC Crypto 200
1.351,67 -30,99 (-2,24%)
Onto Innovation Inc. (ONTO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240621C00070000 | 2024-01-22 3:30PM EDT | 70.00 | 98.78 | 96.50 | 100.90 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00085000 | 2024-06-18 3:37PM EDT | 85.00 | 143.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00090000 | 2024-06-18 3:38PM EDT | 90.00 | 138.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00100000 | 2024-04-19 9:40AM EDT | 100.00 | 77.75 | 122.00 | 126.20 | 0.00 | - | 8 | 9 | 1,019.73% |
| ONTO240621C00105000 | 2024-06-18 3:40PM EDT | 105.00 | 123.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ONTO240621C00110000 | 2024-02-09 2:10PM EDT | 110.00 | 71.50 | 75.80 | 80.00 | 0.00 | - | 7 | 20 | 0.00% |
| ONTO240621C00115000 | 2024-02-12 4:49PM EDT | 115.00 | 62.28 | 62.50 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240621C00130000 | 2024-02-22 2:34PM EDT | 130.00 | 53.00 | 54.00 | 58.00 | 0.00 | - | 2 | 4 | 0.00% |
| ONTO240621C00135000 | 2024-01-23 3:45PM EDT | 135.00 | 39.50 | 46.10 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240621C00140000 | 2024-06-20 10:59AM EDT | 140.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ONTO240621C00145000 | 2024-06-06 3:33PM EDT | 145.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00150000 | 2024-06-05 3:37PM EDT | 150.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00155000 | 2024-05-20 1:58PM EDT | 155.00 | 74.62 | 72.00 | 76.40 | 0.00 | - | 10 | 25 | 763.96% |
| ONTO240621C00160000 | 2024-05-02 1:13PM EDT | 160.00 | 36.00 | 54.50 | 58.80 | 0.00 | - | 1 | 176 | 0.00% |
| ONTO240621C00165000 | 2024-05-08 11:23AM EDT | 165.00 | 43.00 | 50.50 | 54.50 | 0.00 | - | 1 | 49 | 0.00% |
| ONTO240621C00170000 | 2024-04-18 9:39AM EDT | 170.00 | 19.00 | 52.50 | 56.60 | 0.00 | - | 2 | 2 | 441.02% |
| ONTO240621C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONTO240621C00180000 | 2024-05-14 3:36PM EDT | 180.00 | 48.40 | 42.00 | 46.00 | 0.00 | - | 1 | 8 | 345.12% |
| ONTO240621C00185000 | 2024-05-22 11:55AM EDT | 185.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00190000 | 2024-05-23 3:47PM EDT | 190.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00195000 | 2024-06-12 9:42AM EDT | 195.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ONTO240621C00200000 | 2024-06-12 10:01AM EDT | 200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ONTO240621C00210000 | 2024-06-10 2:31PM EDT | 210.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ONTO240621C00220000 | 2024-06-20 3:24PM EDT | 220.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ONTO240621C00230000 | 2024-06-20 12:31PM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ONTO240621C00240000 | 2024-06-20 10:54AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONTO240621C00250000 | 2024-05-31 1:56PM EDT | 250.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ONTO240621C00260000 | 2024-06-18 10:07AM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONTO240621C00270000 | 2024-05-31 10:23AM EDT | 270.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONTO240621C00280000 | 2024-04-10 3:53PM EDT | 280.00 | 0.90 | 0.60 | 1.60 | 0.00 | - | - | 2 | 294.92% |
| ONTO240621C00290000 | 2024-06-12 11:30AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONTO240621C00320000 | 2024-06-05 1:37PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240621P00080000 | 2024-03-04 11:18AM EDT | 80.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 14 | 12 | 1,281.45% |
| ONTO240621P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 631.25% |
| ONTO240621P00095000 | 2023-11-01 11:16AM EDT | 95.00 | 8.70 | 1.80 | 2.80 | 0.00 | - | - | 15 | 1,075.98% |
| ONTO240621P00100000 | 2023-11-07 1:37PM EDT | 100.00 | 7.40 | 2.70 | 3.40 | 0.00 | - | - | 14 | 1,089.75% |
| ONTO240621P00105000 | 2024-01-02 10:35AM EDT | 105.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| ONTO240621P00110000 | 2024-05-10 3:11PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 471.88% |
| ONTO240621P00115000 | 2023-12-07 12:44PM EDT | 115.00 | 6.10 | 5.20 | 7.80 | 0.00 | - | 1 | 1 | 1,149.02% |
| ONTO240621P00120000 | 2024-05-02 11:03AM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 823.54% |
| ONTO240621P00125000 | 2024-05-03 9:31AM EDT | 125.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 777.54% |
| ONTO240621P00130000 | 2024-05-03 9:31AM EDT | 130.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 733.20% |
| ONTO240621P00135000 | 2024-02-14 3:42PM EDT | 135.00 | 4.40 | 2.30 | 3.30 | 0.00 | - | 1 | 1 | 718.26% |
| ONTO240621P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 649.02% |
| ONTO240621P00145000 | 2024-04-30 12:27PM EDT | 145.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 608.79% |
| ONTO240621P00150000 | 2024-04-23 11:24AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| ONTO240621P00155000 | 2024-06-11 12:21PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONTO240621P00160000 | 2024-06-11 12:21PM EDT | 160.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONTO240621P00165000 | 2024-05-15 10:03AM EDT | 165.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 458.69% |
| ONTO240621P00170000 | 2024-04-03 11:50AM EDT | 170.00 | 8.00 | 2.90 | 3.50 | 0.00 | - | 10 | 28 | 461.62% |
| ONTO240621P00175000 | 2024-05-09 10:07AM EDT | 175.00 | 1.85 | 0.00 | 1.80 | 0.00 | - | 10 | 13 | 300.98% |
| ONTO240621P00180000 | 2024-05-23 3:39PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ONTO240621P00185000 | 2024-05-10 12:44PM EDT | 185.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 280.57% |
| ONTO240621P00190000 | 2024-06-13 9:31AM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONTO240621P00195000 | 2024-06-18 1:31PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONTO240621P00200000 | 2024-06-13 9:31AM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONTO240621P00210000 | 2024-06-20 12:52PM EDT | 210.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ONTO240621P00220000 | 2024-06-20 12:41PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| ONTO240621P00230000 | 2024-05-30 10:00AM EDT | 230.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240621P00240000 | 2024-05-31 10:12AM EDT | 240.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240621P00250000 | 2024-06-11 9:45AM EDT | 250.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.