Mercado abrirá em 6 h 55 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,88 +0,62 (+0,78%) OURO
2.363,10 +22,80 (+0,97%) Bitcoin USD
62.806,73 +1.192,63 (+1,94%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510C00058000 | 2024-05-01 3:00PM EDT | 58.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240510C00060000 | 2024-05-08 9:38AM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510C00061000 | 2024-05-06 9:35AM EDT | 61.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ON240510C00062000 | 2024-05-06 10:36AM EDT | 62.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240510C00063000 | 2024-05-09 10:05AM EDT | 63.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510C00064000 | 2024-05-08 3:15PM EDT | 64.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON240510C00065000 | 2024-05-08 2:29PM EDT | 65.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240510C00066000 | 2024-05-09 3:00PM EDT | 66.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240510C00067000 | 2024-05-08 3:37PM EDT | 67.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ON240510C00068000 | 2024-05-09 3:49PM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ON240510C00069000 | 2024-05-09 2:50PM EDT | 69.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ON240510C00070000 | 2024-05-09 3:41PM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ON240510C00071000 | 2024-05-09 3:56PM EDT | 71.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| ON240510C00072000 | 2024-05-09 3:40PM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| ON240510C00073000 | 2024-05-09 3:48PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| ON240510C00074000 | 2024-05-09 3:28PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| ON240510C00075000 | 2024-05-09 3:41PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| ON240510C00076000 | 2024-05-09 12:17PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON240510C00077000 | 2024-05-09 12:07PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ON240510C00078000 | 2024-05-09 2:04PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240510C00079000 | 2024-05-07 1:09PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240510C00080000 | 2024-05-09 2:14PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ON240510C00081000 | 2024-05-09 9:57AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON240510C00082000 | 2024-05-09 9:59AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON240510C00083000 | 2024-05-09 9:51AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| ON240510C00084000 | 2024-05-07 11:25AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON240510C00095000 | 2024-05-06 9:53AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240510C00105000 | 2024-04-29 9:34AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240510P00054000 | 2024-05-02 1:53PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON240510P00056000 | 2024-05-08 11:35AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| ON240510P00057000 | 2024-05-08 2:30PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| ON240510P00058000 | 2024-05-09 9:49AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240510P00059000 | 2024-05-01 3:00PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240510P00060000 | 2024-05-09 3:00PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ON240510P00061000 | 2024-05-09 1:00PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| ON240510P00062000 | 2024-05-09 2:13PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240510P00063000 | 2024-05-03 11:26AM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240510P00064000 | 2024-05-09 3:38PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| ON240510P00065000 | 2024-05-09 1:23PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240510P00066000 | 2024-05-09 3:39PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ON240510P00067000 | 2024-05-09 2:12PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ON240510P00068000 | 2024-05-09 3:39PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ON240510P00069000 | 2024-05-09 2:29PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| ON240510P00070000 | 2024-05-09 3:16PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| ON240510P00071000 | 2024-05-09 3:51PM EDT | 71.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ON240510P00072000 | 2024-05-09 3:59PM EDT | 72.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| ON240510P00073000 | 2024-05-09 2:12PM EDT | 73.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON240510P00074000 | 2024-05-08 9:39AM EDT | 74.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510P00075000 | 2024-05-09 3:06PM EDT | 75.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240510P00076000 | 2024-05-08 3:11PM EDT | 76.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240510P00077000 | 2024-04-30 9:46AM EDT | 77.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510P00078000 | 2024-05-08 10:00AM EDT | 78.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240510P00079000 | 2024-05-09 1:01PM EDT | 79.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240510P00080000 | 2024-05-09 10:06AM EDT | 80.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510P00082000 | 2024-05-08 3:22PM EDT | 82.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240510P00083000 | 2024-05-08 3:22PM EDT | 83.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240510P00087000 | 2024-05-08 3:11PM EDT | 87.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240510P00090000 | 2024-05-08 10:00AM EDT | 90.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.