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
56.707,34 +117,79 (+0,21%)
Onto Innovation Inc. (ONTO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO241220C00060000 | 2024-01-19 11:14AM EDT | 60.00 | 100.79 | 122.60 | 127.50 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO241220C00095000 | 2024-02-28 1:47PM EDT | 95.00 | 89.59 | 88.50 | 93.00 | 0.00 | - | - | 1 | 0.00% |
| ONTO241220C00105000 | 2024-04-19 9:40AM EDT | 105.00 | 77.80 | 120.00 | 124.20 | 0.00 | - | 8 | 39 | 100.77% |
| ONTO241220C00110000 | 2024-04-11 12:39PM EDT | 110.00 | 84.23 | 116.00 | 120.40 | 0.00 | - | 22 | 29 | 100.18% |
| ONTO241220C00125000 | 2024-01-18 10:44AM EDT | 125.00 | 43.00 | 67.00 | 70.80 | 0.00 | - | 4 | 1 | 0.00% |
| ONTO241220C00130000 | 2024-02-15 11:01AM EDT | 130.00 | 57.05 | 56.50 | 60.40 | 0.00 | - | 27 | 31 | 0.00% |
| ONTO241220C00135000 | 2024-01-19 4:49PM EDT | 135.00 | 43.00 | 59.70 | 63.30 | 0.00 | - | 4 | 4 | 0.00% |
| ONTO241220C00145000 | 2023-12-26 4:00PM EDT | 145.00 | 34.20 | 36.50 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO241220C00150000 | 2024-06-03 12:10PM EDT | 150.00 | 72.20 | 74.20 | 79.00 | 0.00 | - | 1 | 2 | 59.53% |
| ONTO241220C00155000 | 2024-03-15 9:30AM EDT | 155.00 | 41.24 | 45.80 | 50.50 | 0.00 | - | - | 36 | 0.00% |
| ONTO241220C00160000 | 2024-02-07 12:00PM EDT | 160.00 | 29.85 | 46.20 | 49.40 | 0.00 | - | 2 | 19 | 0.00% |
| ONTO241220C00165000 | 2024-02-16 11:06AM EDT | 165.00 | 40.95 | 35.50 | 38.60 | 0.00 | - | 2 | 3 | 0.00% |
| ONTO241220C00170000 | 2024-03-15 2:59PM EDT | 170.00 | 35.56 | 37.00 | 41.30 | 0.00 | - | 2 | 1 | 0.00% |
| ONTO241220C00175000 | 2024-04-16 3:02PM EDT | 175.00 | 39.78 | 60.00 | 64.00 | 0.00 | - | 1 | 14 | 65.87% |
| ONTO241220C00180000 | 2024-06-14 3:47PM EDT | 180.00 | 53.60 | 50.80 | 55.50 | 0.00 | - | 1 | 10 | 53.54% |
| ONTO241220C00185000 | 2024-06-12 9:35AM EDT | 185.00 | 57.15 | 47.10 | 52.00 | 0.00 | - | 1 | 12 | 52.56% |
| ONTO241220C00190000 | 2024-06-06 10:01AM EDT | 190.00 | 48.50 | 43.70 | 48.50 | 0.00 | - | 1 | 4 | 51.68% |
| ONTO241220C00195000 | 2024-06-17 11:19AM EDT | 195.00 | 44.00 | 40.50 | 45.40 | 0.00 | - | 5 | 4 | 51.16% |
| ONTO241220C00200000 | 2024-06-12 1:50PM EDT | 200.00 | 47.50 | 37.50 | 42.40 | 0.00 | - | 1 | 8 | 50.70% |
| ONTO241220C00210000 | 2024-06-07 10:47AM EDT | 210.00 | 36.90 | 32.00 | 36.50 | 0.00 | - | 2 | 2 | 53.53% |
| ONTO241220C00220000 | 2024-06-12 12:51PM EDT | 220.00 | 34.57 | 26.60 | 31.50 | 0.00 | - | 1 | 3 | 52.68% |
| ONTO241220C00230000 | 2024-06-20 10:48AM EDT | 230.00 | 29.00 | 22.50 | 26.50 | 0.00 | - | 1 | 29 | 51.05% |
| ONTO241220C00240000 | 2024-06-24 9:54AM EDT | 240.00 | 19.20 | 18.10 | 22.50 | 0.00 | - | 5 | 7 | 50.33% |
| ONTO241220C00250000 | 2024-06-05 9:30AM EDT | 250.00 | 16.00 | 15.00 | 19.50 | 0.00 | - | 2 | 6 | 50.54% |
| ONTO241220C00260000 | 2024-06-21 3:50PM EDT | 260.00 | 14.60 | 11.70 | 16.50 | 0.00 | - | 8 | 10 | 50.07% |
| ONTO241220C00270000 | 2024-06-27 10:25AM EDT | 270.00 | 13.07 | 10.80 | 14.00 | 0.00 | - | 1 | 6 | 49.84% |
| ONTO241220C00280000 | 2024-06-14 10:41AM EDT | 280.00 | 11.00 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 50.87% |
| ONTO241220C00290000 | 2024-04-01 2:09PM EDT | 290.00 | 6.42 | 5.40 | 7.20 | 0.00 | - | 102 | 125 | 43.50% |
| ONTO241220C00300000 | 2024-06-06 9:45AM EDT | 300.00 | 8.60 | 4.70 | 9.50 | 0.00 | - | 1 | 1 | 51.60% |
| ONTO241220C00310000 | 2024-06-20 10:13AM EDT | 310.00 | 8.40 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 52.40% |
| ONTO241220C00340000 | 2024-05-24 10:14AM EDT | 340.00 | 6.83 | 1.20 | 6.00 | 0.00 | - | 3 | 3 | 54.08% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO241220P00080000 | 2024-03-15 9:30AM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 6 | 96.50% |
| ONTO241220P00085000 | 2024-03-18 9:30AM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ONTO241220P00090000 | 2024-04-22 9:30AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| ONTO241220P00095000 | 2024-04-11 10:36AM EDT | 95.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 81.70% |
| ONTO241220P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 2.05 | 0.30 | 5.00 | 0.00 | - | 10 | 51 | 79.15% |
| ONTO241220P00105000 | 2023-11-22 11:34AM EDT | 105.00 | 7.60 | 2.25 | 5.60 | 0.00 | - | 1 | 7 | 82.82% |
| ONTO241220P00110000 | 2024-01-26 10:30AM EDT | 110.00 | 5.05 | 1.60 | 5.20 | 0.00 | - | 10 | 32 | 75.45% |
| ONTO241220P00115000 | 2024-03-11 9:30AM EDT | 115.00 | 4.37 | 1.50 | 0.00 | 0.00 | - | 10 | 10 | 51.37% |
| ONTO241220P00120000 | 2023-12-20 4:32PM EDT | 120.00 | 9.80 | 5.80 | 8.10 | 0.00 | - | 1 | 2 | 83.61% |
| ONTO241220P00125000 | 2024-04-09 2:40PM EDT | 125.00 | 4.76 | 0.10 | 4.80 | 0.00 | - | 3 | 21 | 58.52% |
| ONTO241220P00130000 | 2024-05-15 12:22PM EDT | 130.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | 10 | 45 | 54.86% |
| ONTO241220P00135000 | 2024-04-09 2:40PM EDT | 135.00 | 6.81 | 1.20 | 5.70 | 0.00 | - | 3 | 5 | 56.85% |
| ONTO241220P00140000 | 2024-04-05 11:36AM EDT | 140.00 | 8.50 | 4.00 | 6.70 | 0.00 | - | 4 | 4 | 61.14% |
| ONTO241220P00150000 | 2024-03-13 3:06PM EDT | 150.00 | 13.00 | 9.90 | 11.80 | 0.00 | - | 2 | 19 | 70.76% |
| ONTO241220P00160000 | 2024-05-15 12:22PM EDT | 160.00 | 5.00 | 2.70 | 7.50 | 0.00 | - | 8 | 8 | 53.66% |
| ONTO241220P00170000 | 2024-06-28 1:13PM EDT | 170.00 | 5.70 | 4.10 | 8.80 | -1.10 | -16.18% | 15 | 4 | 49.98% |
| ONTO241220P00175000 | 2024-04-25 12:19PM EDT | 175.00 | 22.60 | 6.20 | 8.50 | 0.00 | - | 20 | 50 | 45.71% |
| ONTO241220P00210000 | 2024-05-10 9:34AM EDT | 210.00 | 18.50 | 19.00 | 23.30 | 0.00 | - | 2 | 2 | 47.25% |
| ONTO241220P00220000 | 2024-06-27 10:25AM EDT | 220.00 | 23.45 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 43.58% |
| ONTO241220P00230000 | 2024-06-28 1:13PM EDT | 230.00 | 28.00 | 27.80 | 32.00 | -10.37 | -27.03% | 15 | 10 | 42.90% |
| ONTO241220P00290000 | 2024-06-21 9:31AM EDT | 290.00 | 79.00 | 71.50 | 76.40 | 0.00 | - | 1 | 1 | 40.68% |
© 2024 Yahoo. Tutti i diritti riservati.