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
67.467,86 -148,68 (-0,22%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00035000 | 2023-11-21 3:26PM EDT | 35.00 | 35.00 | 48.75 | 49.95 | 0.00 | - | - | 2 | 580.57% |
| ON240621C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 34.00 | 31.00 | 35.50 | 0.00 | - | 1 | 1 | 138.09% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 45.00 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 461.08% |
| ON240621C00050000 | 2024-05-07 10:47AM EDT | 50.00 | 22.80 | 21.00 | 25.70 | +0.45 | +2.01% | 25 | 195 | 99.80% |
| ON240621C00055000 | 2024-05-22 12:31PM EDT | 55.00 | 21.90 | 16.05 | 20.55 | 0.00 | - | 2 | 150 | 75.68% |
| ON240621C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 12.36 | 13.00 | 15.95 | 0.00 | - | 20 | 431 | 93.02% |
| ON240621C00064000 | 2024-05-24 12:33PM EDT | 64.00 | 9.40 | 9.35 | 11.65 | 0.00 | - | 1 | 1 | 72.80% |
| ON240621C00065000 | 2024-05-29 12:40PM EDT | 65.00 | 6.78 | 7.55 | 9.15 | -0.67 | -8.99% | 1 | 3,965 | 60.21% |
| ON240621C00067000 | 2024-05-21 12:52PM EDT | 67.00 | 6.69 | 6.85 | 7.55 | 0.00 | - | - | 1 | 51.27% |
| ON240621C00070000 | 2024-05-31 1:05PM EDT | 70.00 | 3.42 | 4.60 | 6.20 | -0.65 | -15.97% | 56 | 3,483 | 55.18% |
| ON240621C00071000 | 2024-05-31 1:40PM EDT | 71.00 | 3.20 | 4.00 | 4.15 | -0.28 | -8.05% | 31 | 868 | 44.95% |
| ON240621C00072000 | 2024-05-31 11:29AM EDT | 72.00 | 2.45 | 3.40 | 3.55 | -0.50 | -16.95% | 40 | 67 | 44.34% |
| ON240621C00073000 | 2024-05-31 11:05AM EDT | 73.00 | 2.31 | 2.87 | 3.00 | -0.12 | -4.94% | 76 | 198 | 43.73% |
| ON240621C00074000 | 2024-05-31 1:07PM EDT | 74.00 | 1.65 | 2.43 | 2.50 | -0.44 | -21.05% | 10 | 446 | 43.07% |
| ON240621C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 1.98 | 1.96 | 2.34 | +0.31 | +18.56% | 292 | 5,487 | 46.68% |
| ON240621C00076000 | 2024-05-30 11:19AM EDT | 76.00 | 1.28 | 1.60 | 1.97 | 0.00 | - | 10 | 429 | 46.53% |
| ON240621C00077000 | 2024-05-31 1:28PM EDT | 77.00 | 0.93 | 1.13 | 1.64 | -0.33 | -26.19% | 11 | 511 | 46.31% |
| ON240621C00078000 | 2024-05-31 10:39AM EDT | 78.00 | 0.77 | 1.02 | 1.14 | -0.09 | -10.47% | 1 | 55 | 42.38% |
| ON240621C00079000 | 2024-05-31 12:10PM EDT | 79.00 | 0.54 | 0.81 | 1.00 | -0.03 | -5.26% | 7 | 55 | 43.90% |
| ON240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.70 | 0.64 | 0.88 | +0.09 | +14.75% | 26 | 4,414 | 45.36% |
| ON240621C00081000 | 2024-05-31 11:39AM EDT | 81.00 | 0.33 | 0.49 | 0.62 | -0.16 | -32.65% | 5 | 189 | 43.21% |
| ON240621C00082000 | 2024-05-23 3:15PM EDT | 82.00 | 0.40 | 0.38 | 0.50 | 0.00 | - | - | 36 | 43.46% |
| ON240621C00083000 | 2024-05-29 9:30AM EDT | 83.00 | 0.35 | 0.30 | 0.42 | 0.00 | - | 2 | 5 | 44.24% |
| ON240621C00084000 | 2024-05-28 9:39AM EDT | 84.00 | 0.31 | 0.23 | 0.29 | 0.00 | - | 1 | 175 | 42.77% |
| ON240621C00085000 | 2024-05-31 2:34PM EDT | 85.00 | 0.16 | 0.18 | 0.23 | -0.02 | -11.11% | 13 | 9,948 | 43.07% |
| ON240621C00086000 | 2024-05-29 11:10AM EDT | 86.00 | 0.13 | 0.14 | 0.36 | 0.00 | - | 1 | 16 | 50.59% |
| ON240621C00090000 | 2024-05-31 12:23PM EDT | 90.00 | 0.05 | 0.03 | 0.12 | -0.12 | -70.59% | 3 | 2,532 | 48.63% |
| ON240621C00095000 | 2024-05-31 2:04PM EDT | 95.00 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 3 | 1,120 | 51.95% |
| ON240621C00100000 | 2024-05-31 2:05PM EDT | 100.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 684 | 59.57% |
| ON240621C00105000 | 2024-05-09 3:54PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 637 | 61.72% |
| ON240621C00110000 | 2024-05-21 2:44PM EDT | 110.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 312 | 81.25% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 4 | 41 | 122.66% |
| ON240621C00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 81.25% |
| ON240621C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 263 | 101.95% |
| ON240621C00130000 | 2024-04-16 12:49PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 300 | 627 | 92.19% |
| ON240621C00135000 | 2024-05-21 10:16AM EDT | 135.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 164 | 113.87% |
| ON240621C00140000 | 2024-01-08 12:51PM EDT | 140.00 | 0.32 | 0.04 | 0.37 | 0.00 | - | 13 | 22 | 132.81% |
| ON240621C00145000 | 2024-02-09 12:32PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 152.15% |
| ON240621C00150000 | 2024-02-09 12:32PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 442 | 158.01% |
| ON240621C00155000 | 2023-10-30 1:45PM EDT | 155.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 141.02% |
| ON240621C00160000 | 2024-05-31 11:54AM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 61 | 117.97% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00035000 | 2024-05-15 2:20PM EDT | 35.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 37 | 146.09% |
| ON240621P00040000 | 2024-05-28 11:57AM EDT | 40.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 121.68% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 45.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 1,459 | 100.20% |
| ON240621P00050000 | 2024-05-30 3:47PM EDT | 50.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 307 | 117.68% |
| ON240621P00055000 | 2024-05-29 10:23AM EDT | 55.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 10 | 6,985 | 57.03% |
| ON240621P00060000 | 2024-05-31 3:59PM EDT | 60.00 | 0.09 | 0.05 | 0.14 | -0.07 | -43.75% | 12 | 2,693 | 49.41% |
| ON240621P00062000 | 2024-05-30 9:32AM EDT | 62.00 | 0.31 | 0.13 | 0.20 | 0.00 | - | 4 | 9 | 45.90% |
| ON240621P00063000 | 2024-05-29 1:04PM EDT | 63.00 | 0.36 | 0.03 | 0.25 | 0.00 | - | 4 | 890 | 44.63% |
| ON240621P00064000 | 2024-05-31 12:23PM EDT | 64.00 | 0.56 | 0.26 | 0.33 | +0.05 | +9.80% | 3 | 11 | 43.95% |
| ON240621P00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.39 | 0.26 | 0.45 | -0.14 | -26.42% | 14 | 9,220 | 43.80% |
| ON240621P00066000 | 2024-05-30 11:49AM EDT | 66.00 | 0.79 | 0.30 | 0.58 | 0.00 | - | 2 | 22 | 43.16% |
| ON240621P00067000 | 2024-05-31 10:46AM EDT | 67.00 | 0.76 | 0.60 | 0.74 | -0.14 | -15.56% | 31 | 82 | 42.48% |
| ON240621P00068000 | 2024-05-31 10:37AM EDT | 68.00 | 1.40 | 0.78 | 0.93 | +0.22 | +18.64% | 2 | 1,771 | 41.70% |
| ON240621P00069000 | 2024-05-31 3:37PM EDT | 69.00 | 1.30 | 0.86 | 1.17 | -0.27 | -17.20% | 123 | 286 | 41.16% |
| ON240621P00070000 | 2024-05-31 3:52PM EDT | 70.00 | 1.46 | 1.15 | 1.46 | -0.44 | -23.16% | 16 | 3,779 | 40.65% |
| ON240621P00071000 | 2024-05-31 12:46PM EDT | 71.00 | 2.75 | 1.72 | 1.79 | +0.51 | +22.77% | 20 | 203 | 39.99% |
| ON240621P00072000 | 2024-05-31 3:51PM EDT | 72.00 | 2.24 | 2.13 | 2.19 | -0.45 | -16.73% | 39 | 333 | 39.55% |
| ON240621P00073000 | 2024-05-31 10:50AM EDT | 73.00 | 3.80 | 2.59 | 2.66 | +0.40 | +11.76% | 40 | 342 | 39.31% |
| ON240621P00074000 | 2024-05-31 10:39AM EDT | 74.00 | 4.35 | 3.05 | 3.20 | +0.35 | +8.75% | 51 | 422 | 39.23% |
| ON240621P00075000 | 2024-05-31 1:23PM EDT | 75.00 | 4.65 | 2.14 | 4.65 | +0.05 | +1.09% | 20 | 4,049 | 51.90% |
| ON240621P00076000 | 2024-05-29 10:42AM EDT | 76.00 | 5.39 | 3.35 | 4.45 | 0.00 | - | 1 | 31 | 39.06% |
| ON240621P00077000 | 2024-05-22 3:55PM EDT | 77.00 | 3.45 | 4.40 | 5.15 | 0.00 | - | - | 507 | 38.92% |
| ON240621P00078000 | 2024-05-29 10:19AM EDT | 78.00 | 6.75 | 3.95 | 6.95 | 0.00 | - | 5 | 4 | 56.64% |
| ON240621P00079000 | 2024-05-29 3:56PM EDT | 79.00 | 7.89 | 5.55 | 7.60 | 0.00 | - | 1 | 2 | 55.30% |
| ON240621P00080000 | 2024-05-23 11:25AM EDT | 80.00 | 9.80 | 7.20 | 7.60 | +2.90 | +42.03% | 3 | 915 | 40.28% |
| ON240621P00085000 | 2024-05-24 1:44PM EDT | 85.00 | 12.46 | 11.55 | 12.25 | 0.00 | - | 50 | 272 | 45.46% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 90.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 95.00 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 195.21% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 100.00 | 30.95 | 27.90 | 31.55 | 0.00 | - | 1 | 0 | 145.22% |
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 105.00 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 58.59% |
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 110.00 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 191.31% |
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 115.00 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 196.00% |
| ON240621P00120000 | 2023-08-08 9:32AM EDT | 120.00 | 24.80 | 26.55 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| ON240621P00150000 | 2023-07-24 9:46AM EDT | 150.00 | 52.75 | 56.75 | 57.15 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00155000 | 2023-09-15 3:50PM EDT | 155.00 | 62.10 | 65.55 | 66.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.