ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:21PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00051000 | 2024-04-23 9:53AM EDT | 51.00 | 11.15 | 18.20 | 18.50 | 0.00 | - | - | 1 | 216.80% |
| ON240503C00054000 | 2024-04-29 2:08PM EDT | 54.00 | 16.55 | 14.95 | 15.95 | 0.00 | - | 2 | 2 | 162.50% |
| ON240503C00055000 | 2024-05-01 12:12PM EDT | 55.00 | 14.25 | 13.80 | 14.75 | 0.00 | - | 7 | 7 | 220.70% |
| ON240503C00056000 | 2024-04-24 9:46AM EDT | 56.00 | 10.85 | 12.75 | 14.15 | 0.00 | - | - | 1 | 142.19% |
| ON240503C00057000 | 2024-04-29 9:32AM EDT | 57.00 | 11.25 | 12.30 | 12.55 | 0.00 | - | 1 | 4 | 118.75% |
| ON240503C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 3.75 | 10.30 | 10.45 | 0.00 | - | 3 | 3 | 111.72% |
| ON240503C00060000 | 2024-05-01 9:51AM EDT | 60.00 | 10.70 | 8.90 | 9.60 | 0.00 | - | 1 | 59 | 133.59% |
| ON240503C00061000 | 2024-05-01 11:26AM EDT | 61.00 | 8.10 | 8.00 | 8.65 | 0.00 | - | 1 | 53 | 128.52% |
| ON240503C00062000 | 2024-05-01 3:05PM EDT | 62.00 | 9.45 | 6.90 | 7.65 | 0.00 | - | 4 | 114 | 116.02% |
| ON240503C00063000 | 2024-04-29 2:00PM EDT | 63.00 | 7.61 | 5.90 | 6.50 | 0.00 | - | 4 | 477 | 82.81% |
| ON240503C00064000 | 2024-05-01 9:35AM EDT | 64.00 | 6.17 | 5.30 | 5.80 | 0.00 | - | 3 | 83 | 79.30% |
| ON240503C00065000 | 2024-05-02 11:59AM EDT | 65.00 | 4.55 | 4.05 | 4.55 | -1.65 | -26.61% | 14 | 187 | 67.58% |
| ON240503C00066000 | 2024-05-02 11:52AM EDT | 66.00 | 3.25 | 3.15 | 4.00 | -1.89 | -36.77% | 7 | 426 | 58.20% |
| ON240503C00067000 | 2024-05-02 10:30AM EDT | 67.00 | 1.91 | 2.48 | 2.62 | -0.94 | -32.98% | 14 | 221 | 49.22% |
| ON240503C00068000 | 2024-05-02 11:46AM EDT | 68.00 | 1.35 | 1.68 | 1.84 | -0.75 | -35.71% | 25 | 661 | 48.63% |
| ON240503C00069000 | 2024-05-02 11:57AM EDT | 69.00 | 1.03 | 1.03 | 1.07 | -0.43 | -29.45% | 36 | 328 | 41.90% |
| ON240503C00070000 | 2024-05-02 11:59AM EDT | 70.00 | 0.58 | 0.57 | 0.61 | -0.09 | -13.43% | 66 | 678 | 42.68% |
| ON240503C00071000 | 2024-05-02 11:42AM EDT | 71.00 | 0.18 | 0.25 | 0.30 | -0.27 | -60.00% | 83 | 1,073 | 42.38% |
| ON240503C00072000 | 2024-05-02 11:50AM EDT | 72.00 | 0.09 | 0.12 | 0.15 | -0.11 | -55.00% | 46 | 539 | 44.14% |
| ON240503C00073000 | 2024-05-02 11:49AM EDT | 73.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 80 | 425 | 46.88% |
| ON240503C00074000 | 2024-05-02 11:04AM EDT | 74.00 | 0.02 | 0.03 | 0.05 | -0.09 | -81.82% | 53 | 327 | 51.17% |
| ON240503C00075000 | 2024-05-02 11:38AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 53 | 530 | 54.69% |
| ON240503C00076000 | 2024-05-02 11:16AM EDT | 76.00 | 0.02 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 702 | 58.59% |
| ON240503C00077000 | 2024-05-02 11:49AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 242 | 62.50% |
| ON240503C00078000 | 2024-05-02 11:54AM EDT | 78.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 201 | 391 | 69.53% |
| ON240503C00079000 | 2024-05-01 3:15PM EDT | 79.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 156 | 83.59% |
| ON240503C00080000 | 2024-05-02 11:16AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 3 | 771 | 71.88% |
| ON240503C00081000 | 2024-04-30 10:47AM EDT | 81.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 265 | 104.69% |
| ON240503C00082000 | 2024-05-02 9:32AM EDT | 82.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 294 | 98.44% |
| ON240503C00083000 | 2024-04-30 1:00PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 324 | 100.00% |
| ON240503C00084000 | 2024-05-01 11:58AM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 26 | 106.25% |
| ON240503C00085000 | 2024-05-01 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 196 | 112.50% |
| ON240503C00086000 | 2024-04-26 2:01PM EDT | 86.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 117.19% |
| ON240503C00087000 | 2024-05-01 12:51PM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,451 | 118.75% |
| ON240503C00088000 | 2024-04-29 9:39AM EDT | 88.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 62 | 128.13% |
| ON240503C00089000 | 2024-04-29 10:22AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| ON240503C00090000 | 2024-04-30 10:21AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 856 | 125.00% |
| ON240503C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 187.50% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00039500 | 2024-04-26 3:27PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 30 | 262.50% |
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 45.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 200.00% |
| ON240503P00046500 | 2024-04-26 2:10PM EDT | 46.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 347.66% |
| ON240503P00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 181.25% |
| ON240503P00050000 | 2024-05-01 12:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 156.25% |
| ON240503P00051000 | 2024-04-29 9:37AM EDT | 51.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 159.38% |
| ON240503P00052000 | 2024-05-02 10:36AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 137.50% |
| ON240503P00053000 | 2024-05-01 3:04PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,059 | 146.88% |
| ON240503P00054000 | 2024-04-29 2:40PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 566 | 930 | 131.25% |
| ON240503P00055000 | 2024-05-01 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 93 | 385 | 129.69% |
| ON240503P00056000 | 2024-04-30 3:45PM EDT | 56.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 48 | 241 | 151.56% |
| ON240503P00057000 | 2024-05-01 3:18PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 296 | 112.50% |
| ON240503P00058000 | 2024-05-01 10:26AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 374 | 103.13% |
| ON240503P00059000 | 2024-05-02 10:50AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 398 | 93.75% |
| ON240503P00060000 | 2024-05-02 10:55AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 3,146 | 85.94% |
| ON240503P00061000 | 2024-05-01 2:49PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 234 | 73.44% |
| ON240503P00062000 | 2024-05-02 11:35AM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 51 | 516 | 68.75% |
| ON240503P00063000 | 2024-05-02 11:56AM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 4,204 | 59.38% |
| ON240503P00064000 | 2024-05-02 9:57AM EDT | 64.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 3 | 4,728 | 53.91% |
| ON240503P00065000 | 2024-05-02 10:54AM EDT | 65.00 | 0.07 | 0.02 | 0.03 | +0.01 | +16.67% | 22 | 4,373 | 47.66% |
| ON240503P00066000 | 2024-05-02 10:31AM EDT | 66.00 | 0.16 | 0.05 | 0.08 | +0.13 | +433.33% | 22 | 813 | 47.27% |
| ON240503P00067000 | 2024-05-02 11:54AM EDT | 67.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 14 | 593 | 43.16% |
| ON240503P00068000 | 2024-05-02 11:55AM EDT | 68.00 | 0.34 | 0.29 | 0.34 | -0.24 | -41.38% | 68 | 1,415 | 42.68% |
| ON240503P00069000 | 2024-05-02 11:56AM EDT | 69.00 | 0.68 | 0.63 | 0.67 | -0.36 | -34.62% | 31 | 480 | 41.90% |
| ON240503P00070000 | 2024-05-02 11:24AM EDT | 70.00 | 1.85 | 1.01 | 1.18 | +0.35 | +23.33% | 39 | 290 | 41.11% |
| ON240503P00071000 | 2024-05-02 10:29AM EDT | 71.00 | 2.64 | 1.75 | 2.04 | +0.89 | +50.86% | 24 | 354 | 50.78% |
| ON240503P00072000 | 2024-05-01 3:38PM EDT | 72.00 | 3.16 | 2.69 | 2.91 | +0.91 | +40.44% | 2 | 167 | 56.64% |
| ON240503P00073000 | 2024-05-01 12:48PM EDT | 73.00 | 4.70 | 3.35 | 3.75 | +0.43 | +10.07% | 10 | 110 | 55.08% |
| ON240503P00074000 | 2024-04-30 10:56AM EDT | 74.00 | 2.63 | 4.25 | 4.75 | 0.00 | - | 45 | 32 | 65.43% |
| ON240503P00075000 | 2024-05-01 2:44PM EDT | 75.00 | 6.40 | 5.50 | 5.75 | +1.90 | +42.22% | 1 | 15 | 53.13% |
| ON240503P00076000 | 2024-04-30 10:44AM EDT | 76.00 | 6.55 | 6.40 | 6.75 | +2.67 | +68.81% | 8 | 8 | 84.77% |
| ON240503P00077000 | 2024-04-30 10:44AM EDT | 77.00 | 4.87 | 7.50 | 7.70 | 0.00 | - | 10 | 0 | 85.94% |
| ON240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 10.55 | 7.50 | 9.00 | 0.00 | - | - | 0 | 131.45% |
| ON240503P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.79 | 9.50 | 10.40 | 0.00 | - | 1 | 0 | 136.13% |
| ON240503P00080000 | 2024-04-30 9:31AM EDT | 80.00 | 9.60 | 10.45 | 10.75 | 0.00 | - | 1 | 1 | 50.00% |
| ON240503P00083000 | 2024-04-05 11:00AM EDT | 83.00 | 14.39 | 13.50 | 14.55 | 0.00 | - | 6 | 0 | 180.66% |
© 2024 Yahoo. Todos los derechos reservados.