ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:12AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-05-07 3:10PM EDT | 35.00 | 41.04 | 41.00 | 42.15 | 0.00 | - | 11 | 29 | 67.75% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 32.00 | 37.75 | 39.70 | 0.00 | - | 1 | 2 | 69.32% |
| ON260116C00045000 | 2024-06-03 9:50AM EDT | 45.00 | 35.10 | 33.35 | 34.20 | 0.00 | - | 1 | 34 | 59.82% |
| ON260116C00050000 | 2024-06-10 2:39PM EDT | 50.00 | 29.95 | 28.85 | 30.60 | -1.90 | -5.97% | 1 | 82 | 54.99% |
| ON260116C00055000 | 2024-05-31 11:35AM EDT | 55.00 | 26.65 | 25.85 | 27.40 | 0.00 | - | 1 | 24 | 53.61% |
| ON260116C00060000 | 2024-06-13 2:04PM EDT | 60.00 | 24.25 | 23.40 | 24.50 | -2.08 | -7.90% | 1 | 698 | 53.00% |
| ON260116C00065000 | 2024-06-05 1:06PM EDT | 65.00 | 22.60 | 21.40 | 21.80 | 0.00 | - | 1 | 63 | 52.71% |
| ON260116C00070000 | 2024-06-12 2:29PM EDT | 70.00 | 21.84 | 18.95 | 19.45 | 0.00 | - | 5 | 110 | 51.64% |
| ON260116C00075000 | 2024-06-10 3:04PM EDT | 75.00 | 18.00 | 16.70 | 17.15 | 0.00 | - | 5 | 261 | 50.41% |
| ON260116C00080000 | 2024-06-12 3:55PM EDT | 80.00 | 17.20 | 14.65 | 15.15 | 0.00 | - | 1 | 96 | 50.10% |
| ON260116C00085000 | 2024-05-22 12:26PM EDT | 85.00 | 15.90 | 12.90 | 13.35 | 0.00 | - | 1 | 144 | 49.24% |
| ON260116C00090000 | 2024-06-12 10:05AM EDT | 90.00 | 13.90 | 11.15 | 11.80 | 0.00 | - | 3 | 1,444 | 48.65% |
| ON260116C00095000 | 2024-05-21 10:10AM EDT | 95.00 | 10.50 | 10.00 | 10.40 | 0.00 | - | 2 | 45 | 48.06% |
| ON260116C00100000 | 2024-05-15 1:22PM EDT | 100.00 | 9.90 | 8.75 | 9.15 | 0.00 | - | 51 | 316 | 47.52% |
| ON260116C00105000 | 2024-05-17 3:21PM EDT | 105.00 | 8.30 | 7.65 | 8.15 | 0.00 | - | 2 | 500 | 47.33% |
| ON260116C00110000 | 2024-06-10 11:00AM EDT | 110.00 | 7.26 | 6.70 | 7.15 | 0.00 | - | 2 | 3,098 | 46.83% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 115.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| ON260116C00120000 | 2024-06-07 9:34AM EDT | 120.00 | 5.40 | 5.15 | 5.55 | 0.00 | - | 1 | 119 | 46.15% |
| ON260116C00125000 | 2024-06-06 2:49PM EDT | 125.00 | 4.95 | 4.50 | 4.90 | 0.00 | - | 1 | 109 | 45.89% |
| ON260116C00130000 | 2024-06-05 1:19PM EDT | 130.00 | 4.50 | 3.95 | 4.25 | 0.00 | - | 1 | 30 | 45.37% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 40.30% |
| ON260116C00140000 | 2024-06-06 3:26PM EDT | 140.00 | 3.44 | 3.05 | 3.35 | 0.00 | - | 1 | 19 | 45.12% |
| ON260116C00145000 | 2024-06-05 12:34PM EDT | 145.00 | 3.20 | 2.72 | 3.05 | 0.00 | - | 5 | 71 | 45.31% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-06-11 2:23PM EDT | 35.00 | 1.38 | 1.32 | 1.57 | 0.00 | - | 1,002 | 1,035 | 47.02% |
| ON260116P00040000 | 2024-06-12 10:49AM EDT | 40.00 | 1.86 | 2.01 | 2.33 | 0.00 | - | 7 | 111 | 45.12% |
| ON260116P00045000 | 2024-05-23 1:44PM EDT | 45.00 | 3.05 | 3.00 | 3.25 | 0.00 | - | 1 | 97 | 43.14% |
| ON260116P00050000 | 2024-06-12 1:00PM EDT | 50.00 | 3.72 | 4.15 | 4.50 | 0.00 | - | 1 | 879 | 41.82% |
| ON260116P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 5.30 | 5.60 | 6.00 | 0.00 | - | 65 | 153 | 40.54% |
| ON260116P00060000 | 2024-06-12 1:56PM EDT | 60.00 | 6.71 | 7.40 | 7.75 | 0.00 | - | 12 | 175 | 39.27% |
| ON260116P00065000 | 2024-05-28 10:48AM EDT | 65.00 | 9.00 | 9.40 | 9.80 | 0.00 | - | 168 | 563 | 38.14% |
| ON260116P00070000 | 2024-06-12 10:34AM EDT | 70.00 | 10.55 | 11.70 | 12.15 | 0.00 | - | 1 | 1,330 | 37.11% |
| ON260116P00075000 | 2024-06-05 3:51PM EDT | 75.00 | 13.75 | 14.25 | 14.75 | 0.00 | - | 176 | 812 | 36.03% |
| ON260116P00080000 | 2024-05-21 10:42AM EDT | 80.00 | 17.00 | 17.05 | 17.60 | 0.00 | - | 1 | 1,285 | 34.92% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 50.39% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 52.00% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 40.34% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 45.42% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 48.98% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 41.64% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 49.79% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 46.20% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.