Mercado fechará em 6 h 7 min
BOVESPA
127.626,63 -524,08 (-0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.671,17 +88,09 (+0,15%) PETROLEO CRU
79,75 -0,31 (-0,39%) OURO
2.417,50 +0,10 (+0,00%) Bitcoin USD
67.071,78 +68,91 (+0,10%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:53AM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00059000 | 2024-05-10 2:11PM EDT | 59.00 | 11.37 | 13.30 | 15.30 | 0.00 | - | 5 | 5 | 89.36% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 60.00 | 11.05 | 12.70 | 13.95 | 0.00 | - | 1 | 7 | 55.86% |
| ON240531C00061000 | 2024-05-01 2:59PM EDT | 61.00 | 11.02 | 11.70 | 12.60 | 0.00 | - | 2 | 24 | 0.00% |
| ON240531C00062000 | 2024-04-22 1:39PM EDT | 62.00 | 3.82 | 10.85 | 11.65 | 0.00 | - | 1 | 5 | 0.00% |
| ON240531C00064000 | 2024-05-03 3:52PM EDT | 64.00 | 7.35 | 9.30 | 9.70 | 0.00 | - | 1 | 7 | 0.00% |
| ON240531C00065000 | 2024-05-15 2:29PM EDT | 65.00 | 9.64 | 8.35 | 8.65 | 0.00 | - | 1 | 105 | 0.00% |
| ON240531C00066000 | 2024-05-08 10:09AM EDT | 66.00 | 5.05 | 7.45 | 8.20 | 0.00 | - | 1 | 8 | 49.02% |
| ON240531C00067000 | 2024-05-03 2:49PM EDT | 67.00 | 5.05 | 6.20 | 6.80 | 0.00 | - | 1 | 16 | 0.00% |
| ON240531C00068000 | 2024-05-16 3:26PM EDT | 68.00 | 5.87 | 5.35 | 5.85 | 0.00 | - | 20 | 47 | 0.00% |
| ON240531C00069000 | 2024-05-15 1:35PM EDT | 69.00 | 5.80 | 4.75 | 5.20 | 0.00 | - | 2 | 31 | 34.18% |
| ON240531C00070000 | 2024-05-17 3:44PM EDT | 70.00 | 4.05 | 3.95 | 4.15 | 0.00 | - | 5 | 154 | 27.44% |
| ON240531C00071000 | 2024-05-17 2:01PM EDT | 71.00 | 3.15 | 3.15 | 3.30 | 0.00 | - | 11 | 60 | 26.66% |
| ON240531C00072000 | 2024-05-17 11:31AM EDT | 72.00 | 3.01 | 2.53 | 2.66 | 0.00 | - | 5 | 84 | 28.91% |
| ON240531C00073000 | 2024-05-17 3:55PM EDT | 73.00 | 1.93 | 1.95 | 2.10 | 0.00 | - | 224 | 243 | 30.32% |
| ON240531C00074000 | 2024-05-17 1:58PM EDT | 74.00 | 1.47 | 1.49 | 1.63 | 0.00 | - | 13 | 71 | 31.40% |
| ON240531C00075000 | 2024-05-17 3:52PM EDT | 75.00 | 1.10 | 1.10 | 1.17 | 0.00 | - | 24 | 238 | 30.86% |
| ON240531C00076000 | 2024-05-20 9:35AM EDT | 76.00 | 0.83 | 0.80 | 0.85 | -0.03 | -3.49% | 2 | 95 | 31.30% |
| ON240531C00077000 | 2024-05-17 1:46PM EDT | 77.00 | 0.59 | 0.56 | 0.60 | 0.00 | - | 45 | 225 | 31.59% |
| ON240531C00078000 | 2024-05-17 2:54PM EDT | 78.00 | 0.36 | 0.39 | 0.42 | 0.00 | - | 4 | 64 | 32.03% |
| ON240531C00079000 | 2024-05-17 3:46PM EDT | 79.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 8 | 20 | 32.86% |
| ON240531C00080000 | 2024-05-17 3:10PM EDT | 80.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 56 | 137 | 33.11% |
| ON240531C00081000 | 2024-05-17 1:08PM EDT | 81.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 1 | 41 | 34.86% |
| ON240531C00082000 | 2024-05-14 12:38PM EDT | 82.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 37.79% |
| ON240531C00083000 | 2024-05-15 9:40AM EDT | 83.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 3 | 7 | 40.53% |
| ON240531C00085000 | 2024-05-17 9:44AM EDT | 85.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 47 | 46.19% |
| ON240531C00090000 | 2024-05-15 9:41AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 51.95% |
| ON240531C00100000 | 2024-05-06 9:53AM EDT | 100.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.20% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 167.77% |
| ON240531P00050000 | 2024-05-01 3:23PM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 137.31% |
| ON240531P00053000 | 2024-05-17 11:19AM EDT | 53.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 120.51% |
| ON240531P00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 114.94% |
| ON240531P00055000 | 2024-05-13 10:04AM EDT | 55.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 7 | 22 | 109.47% |
| ON240531P00056000 | 2024-05-01 10:01AM EDT | 56.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | - | 1 | 104.10% |
| ON240531P00057000 | 2024-05-01 3:55PM EDT | 57.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 10 | 11 | 98.73% |
| ON240531P00058000 | 2024-05-13 3:48PM EDT | 58.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 50 | 57 | 93.46% |
| ON240531P00059000 | 2024-05-13 10:44AM EDT | 59.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 47 | 137 | 88.28% |
| ON240531P00060000 | 2024-05-16 2:40PM EDT | 60.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 3 | 34 | 83.01% |
| ON240531P00061000 | 2024-05-10 2:47PM EDT | 61.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 52.93% |
| ON240531P00062000 | 2024-05-16 10:28AM EDT | 62.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 43 | 55.27% |
| ON240531P00063000 | 2024-05-15 12:23PM EDT | 63.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 83 | 51.95% |
| ON240531P00064000 | 2024-05-16 10:32AM EDT | 64.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 4 | 362 | 48.63% |
| ON240531P00065000 | 2024-05-16 9:41AM EDT | 65.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 1 | 168 | 49.32% |
| ON240531P00066000 | 2024-05-16 2:57PM EDT | 66.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 4 | 21 | 40.04% |
| ON240531P00067000 | 2024-05-17 1:30PM EDT | 67.00 | 0.21 | 0.14 | 0.18 | 0.00 | - | 1 | 34 | 38.57% |
| ON240531P00068000 | 2024-05-16 2:58PM EDT | 68.00 | 0.32 | 0.22 | 0.26 | 0.00 | - | 1 | 28 | 37.60% |
| ON240531P00069000 | 2024-05-17 3:31PM EDT | 69.00 | 0.39 | 0.35 | 0.39 | 0.00 | - | 158 | 174 | 37.26% |
| ON240531P00070000 | 2024-05-17 3:48PM EDT | 70.00 | 0.58 | 0.52 | 0.57 | 0.00 | - | 4 | 67 | 36.96% |
| ON240531P00071000 | 2024-05-20 9:30AM EDT | 71.00 | 0.84 | 0.73 | 0.81 | +0.02 | +2.44% | 1 | 42 | 36.67% |
| ON240531P00072000 | 2024-05-17 12:18PM EDT | 72.00 | 1.10 | 1.07 | 1.15 | 0.00 | - | 13 | 35 | 37.06% |
| ON240531P00073000 | 2024-05-17 12:26PM EDT | 73.00 | 1.58 | 1.51 | 1.62 | 0.00 | - | 25 | 39 | 38.38% |
| ON240531P00074000 | 2024-05-17 1:30PM EDT | 74.00 | 2.21 | 1.96 | 2.09 | 0.00 | - | 1 | 10 | 38.14% |
| ON240531P00075000 | 2024-05-20 9:36AM EDT | 75.00 | 2.70 | 2.55 | 2.69 | +0.11 | +4.44% | 2 | 19 | 38.92% |
| ON240531P00076000 | 2024-04-29 10:41AM EDT | 76.00 | 7.03 | 3.30 | 3.45 | 0.00 | - | - | 1 | 41.43% |
| ON240531P00078000 | 2024-05-07 9:59AM EDT | 78.00 | 8.14 | 4.80 | 5.05 | 0.00 | - | - | 1 | 45.17% |
| ON240531P00079000 | 2024-05-07 3:46PM EDT | 79.00 | 8.39 | 5.50 | 5.95 | 0.00 | - | 1 | 1 | 48.10% |
| ON240531P00080000 | 2024-05-03 3:36PM EDT | 80.00 | 9.95 | 6.65 | 6.90 | 0.00 | - | 1 | 1 | 51.76% |
© 2024 Yahoo. Todos os direitos reservados.