Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.696,84 +146,11 (+0,26%)
Onto Innovation Inc. (ONTO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240719C00140000 | 2024-06-21 9:32AM EDT | 140.00 | 72.50 | 77.50 | 82.40 | 0.00 | - | 1 | 0 | 98.54% |
| ONTO240719C00195000 | 2024-06-11 9:38AM EDT | 195.00 | 25.50 | 24.40 | 28.50 | 0.00 | - | 1 | 1 | 65.16% |
| ONTO240719C00200000 | 2024-06-14 12:03PM EDT | 200.00 | 22.50 | 20.40 | 24.00 | 0.00 | - | - | 1 | 59.88% |
| ONTO240719C00220000 | 2024-06-28 10:09AM EDT | 220.00 | 14.90 | 6.70 | 10.50 | +5.40 | +56.84% | 2 | 33 | 52.25% |
| ONTO240719C00230000 | 2024-06-27 3:54PM EDT | 230.00 | 4.40 | 3.70 | 6.50 | -0.50 | -10.20% | 2 | 18 | 52.14% |
| ONTO240719C00240000 | 2024-06-28 3:22PM EDT | 240.00 | 2.35 | 1.50 | 3.70 | +0.10 | +4.44% | 2 | 84 | 51.50% |
| ONTO240719C00250000 | 2024-06-25 1:10PM EDT | 250.00 | 1.80 | 0.50 | 4.80 | 0.00 | - | 40 | 94 | 56.36% |
| ONTO240719C00270000 | 2024-06-06 11:35AM EDT | 270.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 74.08% |
| ONTO240719C00280000 | 2024-06-18 10:37AM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.79% |
| ONTO240719C00330000 | 2024-06-20 9:30AM EDT | 330.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 65.43% |
| ONTO240719C00340000 | 2024-05-17 1:20PM EDT | 340.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 18 | 125.56% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240719P00180000 | 2024-06-12 10:11AM EDT | 180.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 76.59% |
| ONTO240719P00185000 | 2024-06-26 2:56PM EDT | 185.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 1 | 52 | 70.31% |
| ONTO240719P00190000 | 2024-06-24 3:55PM EDT | 190.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 62.57% |
| ONTO240719P00195000 | 2024-06-12 2:36PM EDT | 195.00 | 2.30 | 0.50 | 5.00 | 0.00 | - | - | 1 | 56.42% |
| ONTO240719P00200000 | 2024-06-26 2:28PM EDT | 200.00 | 3.84 | 0.90 | 3.70 | 0.00 | - | 12 | 23 | 55.05% |
| ONTO240719P00210000 | 2024-06-28 11:41AM EDT | 210.00 | 3.10 | 2.50 | 4.90 | -2.70 | -46.55% | 5 | 23 | 44.26% |
| ONTO240719P00220000 | 2024-06-21 11:48AM EDT | 220.00 | 6.60 | 7.60 | 10.10 | -6.26 | -48.68% | 1 | 8 | 48.16% |
| ONTO240719P00230000 | 2024-05-29 11:30AM EDT | 230.00 | 14.20 | 10.60 | 13.20 | 0.00 | - | 11 | 12 | 32.08% |
| ONTO240719P00240000 | 2024-05-23 12:30PM EDT | 240.00 | 18.00 | 24.50 | 28.70 | 0.00 | - | - | 6 | 65.75% |
| ONTO240719P00250000 | 2024-05-23 12:30PM EDT | 250.00 | 24.70 | 33.50 | 37.00 | 0.00 | - | - | 1 | 70.90% |
© 2024 Yahoo. Tutti i diritti riservati.