U.S. markets open in 1 hour 18 minutes
F S&P 500
5,321.50 +1.25 (+0.02%) F Dow Jones
40,015.00 +5.00 (+0.01%) F Nasdaq
18,667.00 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,101.90 -3.00 (-0.14%) Petróleo
79.25 +0.02 (+0.03%) Oro
2,394.00 +8.50 (+0.36%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:70.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00070000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 93 | 1,210 | 0.00% |
| ON240524C00070000 | 2024-05-15 10:08AM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| ON240531C00070000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 0.00% |
| ON240607C00070000 | 2024-05-15 3:25PM EDT | 2024-06-07 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ON240614C00070000 | 2024-05-13 2:16PM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ON240621C00070000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 3,455 | 0.00% |
| ON240719C00070000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,780 | 0.00% |
| ON240920C00070000 | 2024-05-16 3:43PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,391 | 0.00% |
| ON241018C00070000 | 2024-05-15 1:55PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| ON241220C00070000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| ON250117C00070000 | 2024-05-15 12:38PM EDT | 2025-01-17 | 13.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,893 | 0.00% |
| ON250620C00070000 | 2024-05-07 1:52PM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 819 | 0.00% |
| ON260116C00070000 | 2024-05-16 10:45AM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00070000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,968 | 25.00% |
| ON240524P00070000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 104 | 6.25% |
| ON240531P00070000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 28 | 63 | 6.25% |
| ON240607P00070000 | 2024-05-15 12:08PM EDT | 2024-06-07 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| ON240614P00070000 | 2024-05-16 2:03PM EDT | 2024-06-14 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| ON240621P00070000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 76 | 3,883 | 3.13% |
| ON240628P00070000 | 2024-05-15 10:43AM EDT | 2024-06-28 | 1.90 | 1.91 | 2.99 | 0.00 | - | 1 | 5 | 44.24% |
| ON240719P00070000 | 2024-05-16 1:18PM EDT | 2024-07-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 50 | 1,748 | 3.13% |
| ON240920P00070000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 226 | 3,259 | 1.56% |
| ON241018P00070000 | 2024-05-14 11:28AM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 1.56% |
| ON241220P00070000 | 2024-05-10 2:37PM EDT | 2024-12-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 1.56% |
| ON250117P00070000 | 2024-05-16 1:29PM EDT | 2025-01-17 | 6.91 | 0.00 | 0.00 | 0.00 | - | 5 | 2,886 | 1.56% |
| ON250620P00070000 | 2024-05-16 12:40PM EDT | 2025-06-20 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.78% |
| ON260116P00070000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 11.52 | 0.00 | 0.00 | 0.00 | - | 4 | 1,217 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.