Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.462,08 -171,13 (-0,25%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607C00053000 | 2024-05-29 2:45PM EDT | 53.00 | 18.60 | 18.00 | 22.50 | 0.00 | - | - | 1 | 146.48% |
| ON240607C00056000 | 2024-05-29 2:52PM EDT | 56.00 | 15.75 | 14.90 | 19.50 | 0.00 | - | - | 11 | 118.75% |
| ON240607C00057000 | 2024-05-29 1:01PM EDT | 57.00 | 14.75 | 15.00 | 18.50 | 0.00 | - | - | 7 | 158.98% |
| ON240607C00058000 | 2024-05-29 1:01PM EDT | 58.00 | 13.75 | 13.20 | 17.50 | 0.00 | - | - | 3 | 121.48% |
| ON240607C00059000 | 2024-05-31 11:38AM EDT | 59.00 | 12.25 | 12.00 | 16.50 | -3.45 | -21.97% | 5 | 2 | 104.69% |
| ON240607C00065000 | 2024-05-17 10:20AM EDT | 65.00 | 8.83 | 7.95 | 10.30 | 0.00 | - | 1 | 3 | 108.89% |
| ON240607C00066000 | 2024-05-24 1:36PM EDT | 66.00 | 6.98 | 7.00 | 9.30 | 0.00 | - | 1 | 1 | 100.88% |
| ON240607C00067000 | 2024-05-30 10:02AM EDT | 67.00 | 5.16 | 6.10 | 8.45 | 0.00 | - | 1 | 2 | 96.29% |
| ON240607C00068000 | 2024-05-24 3:18PM EDT | 68.00 | 4.83 | 5.20 | 7.45 | 0.00 | - | 3 | 5 | 88.57% |
| ON240607C00069000 | 2024-05-31 3:59PM EDT | 69.00 | 4.35 | 3.40 | 5.00 | +0.70 | +19.18% | 1 | 10 | 68.12% |
| ON240607C00070000 | 2024-05-31 2:46PM EDT | 70.00 | 2.73 | 3.60 | 4.70 | -0.32 | -10.49% | 24 | 145 | 63.43% |
| ON240607C00071000 | 2024-05-31 3:58PM EDT | 71.00 | 2.83 | 2.85 | 2.95 | +0.24 | +9.27% | 164 | 124 | 47.36% |
| ON240607C00072000 | 2024-05-31 3:53PM EDT | 72.00 | 2.16 | 2.21 | 2.30 | +0.21 | +10.77% | 105 | 94 | 46.68% |
| ON240607C00073000 | 2024-05-31 3:59PM EDT | 73.00 | 1.66 | 1.65 | 1.73 | +0.28 | +20.29% | 109 | 91 | 45.80% |
| ON240607C00074000 | 2024-05-31 3:59PM EDT | 74.00 | 1.22 | 1.05 | 1.28 | +0.08 | +7.02% | 67 | 835 | 45.70% |
| ON240607C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 0.85 | 0.83 | 0.90 | +0.03 | +3.66% | 111 | 413 | 45.02% |
| ON240607C00076000 | 2024-05-31 3:32PM EDT | 76.00 | 0.57 | 0.56 | 0.64 | +0.10 | +21.28% | 49 | 116 | 45.46% |
| ON240607C00077000 | 2024-05-31 2:37PM EDT | 77.00 | 0.41 | 0.37 | 0.46 | +0.07 | +20.59% | 3,612 | 82 | 46.48% |
| ON240607C00078000 | 2024-05-31 2:39PM EDT | 78.00 | 0.14 | 0.24 | 0.29 | -0.10 | -41.67% | 34 | 101 | 45.70% |
| ON240607C00079000 | 2024-05-31 3:58PM EDT | 79.00 | 0.17 | 0.14 | 0.32 | -0.02 | -10.53% | 28 | 65 | 53.13% |
| ON240607C00080000 | 2024-05-31 3:53PM EDT | 80.00 | 0.10 | 0.09 | 0.14 | -0.04 | -28.57% | 14 | 177 | 47.66% |
| ON240607C00081000 | 2024-05-31 11:33AM EDT | 81.00 | 0.05 | 0.04 | 0.11 | -0.05 | -50.00% | 3 | 29 | 50.00% |
| ON240607C00082000 | 2024-05-30 12:17PM EDT | 82.00 | 0.04 | 0.02 | 0.09 | -0.04 | -50.00% | 3 | 19 | 52.34% |
| ON240607C00083000 | 2024-05-30 11:36AM EDT | 83.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 3 | 12 | 50.39% |
| ON240607C00084000 | 2024-05-28 1:57PM EDT | 84.00 | 0.13 | 0.01 | 0.08 | 0.00 | - | 2 | 8 | 54.30% |
| ON240607C00085000 | 2024-05-28 10:59AM EDT | 85.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 27 | 39 | 57.03% |
| ON240607C00086000 | 2024-05-28 1:21PM EDT | 86.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 2 | 2 | 60.55% |
| ON240607C00088000 | 2024-05-23 10:50AM EDT | 88.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 6 | 66.41% |
| ON240607C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 122.07% |
| ON240607C00100000 | 2024-05-28 3:58PM EDT | 100.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 170.90% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607P00040000 | 2024-05-28 11:57AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 182.81% |
| ON240607P00053000 | 2024-04-29 9:30AM EDT | 53.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 50.00% |
| ON240607P00054000 | 2024-05-02 12:50PM EDT | 54.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 1 | 96.88% |
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 55.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 219 | 89.06% |
| ON240607P00056000 | 2024-05-31 11:51AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 10 | 21 | 84.38% |
| ON240607P00057000 | 2024-05-08 12:12PM EDT | 57.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 20 | 78.91% |
| ON240607P00058000 | 2024-05-31 11:51AM EDT | 58.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 10 | 239 | 76.56% |
| ON240607P00059000 | 2024-05-13 10:33AM EDT | 59.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 76.95% |
| ON240607P00060000 | 2024-05-17 3:22PM EDT | 60.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 6 | 73.05% |
| ON240607P00061000 | 2024-05-31 2:46PM EDT | 61.00 | 0.03 | 0.00 | 0.04 | -0.24 | -88.89% | 2 | 4 | 61.72% |
| ON240607P00062000 | 2024-05-23 3:08PM EDT | 62.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 8 | 63.67% |
| ON240607P00063000 | 2024-05-31 11:10AM EDT | 63.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 4 | 13 | 58.98% |
| ON240607P00064000 | 2024-05-29 1:20PM EDT | 64.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 3 | 16 | 54.69% |
| ON240607P00065000 | 2024-05-31 12:43PM EDT | 65.00 | 0.17 | 0.03 | 0.12 | +0.07 | +70.00% | 3 | 277 | 51.95% |
| ON240607P00066000 | 2024-05-31 12:29PM EDT | 66.00 | 0.25 | 0.05 | 0.12 | +0.09 | +56.25% | 7 | 27 | 51.17% |
| ON240607P00067000 | 2024-05-31 1:15PM EDT | 67.00 | 0.13 | 0.10 | 0.13 | -0.22 | -62.86% | 71 | 80 | 45.90% |
| ON240607P00068000 | 2024-05-31 3:27PM EDT | 68.00 | 0.30 | 0.17 | 0.22 | -0.11 | -26.83% | 44 | 70 | 45.61% |
| ON240607P00069000 | 2024-05-31 3:48PM EDT | 69.00 | 0.37 | 0.28 | 0.33 | -0.31 | -45.59% | 55 | 252 | 44.04% |
| ON240607P00070000 | 2024-05-31 3:25PM EDT | 70.00 | 0.74 | 0.45 | 0.51 | -0.11 | -12.94% | 88 | 1,132 | 43.46% |
| ON240607P00071000 | 2024-05-31 3:46PM EDT | 71.00 | 0.88 | 0.72 | 0.77 | -0.22 | -20.00% | 115 | 1,026 | 43.07% |
| ON240607P00072000 | 2024-05-31 3:56PM EDT | 72.00 | 1.20 | 1.07 | 1.12 | -0.62 | -34.07% | 40 | 163 | 42.77% |
| ON240607P00073000 | 2024-05-31 2:31PM EDT | 73.00 | 1.64 | 1.50 | 1.57 | -0.70 | -29.91% | 79 | 141 | 42.58% |
| ON240607P00074000 | 2024-05-31 3:10PM EDT | 74.00 | 3.02 | 2.04 | 2.12 | +0.31 | +11.44% | 21 | 85 | 42.38% |
| ON240607P00075000 | 2024-05-31 3:38PM EDT | 75.00 | 3.17 | 2.59 | 2.83 | -0.55 | -14.78% | 31 | 51 | 44.14% |
| ON240607P00076000 | 2024-05-28 1:08PM EDT | 76.00 | 2.72 | 3.30 | 3.55 | 0.00 | - | 22 | 28 | 43.80% |
| ON240607P00077000 | 2024-05-30 12:43PM EDT | 77.00 | 5.94 | 2.28 | 4.40 | 0.00 | - | 11 | 13 | 45.70% |
| ON240607P00079000 | 2024-05-14 12:30PM EDT | 79.00 | 6.35 | 4.10 | 6.25 | 0.00 | - | - | 5 | 51.56% |
| ON240607P00080000 | 2024-05-22 2:05PM EDT | 80.00 | 5.00 | 4.90 | 7.20 | 0.00 | - | 2 | 16 | 54.39% |
© 2024 Yahoo. Todos os direitos reservados.