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
68.090,30 +469,48 (+0,69%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-05-30 10:24AM EDT | 40.00 | 33.68 | 32.50 | 36.90 | 0.00 | - | 1 | 2 | 69.63% |
| ON241220C00050000 | 2024-05-14 11:22AM EDT | 50.00 | 26.50 | 25.60 | 26.40 | 0.00 | - | 1 | 1 | 60.25% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 55.00 | 21.27 | 20.45 | 21.00 | 0.00 | - | 1 | 8 | 49.73% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 60.00 | 14.27 | 16.65 | 17.90 | 0.00 | - | 1 | 22 | 51.44% |
| ON241220C00065000 | 2024-05-14 3:20PM EDT | 65.00 | 14.95 | 14.60 | 15.90 | 0.00 | - | 1 | 28 | 52.89% |
| ON241220C00070000 | 2024-05-23 3:09PM EDT | 70.00 | 11.10 | 11.70 | 13.45 | 0.00 | - | 1 | 24 | 52.09% |
| ON241220C00075000 | 2024-05-22 1:35PM EDT | 75.00 | 11.68 | 9.30 | 10.40 | 0.00 | - | 90 | 215 | 52.00% |
| ON241220C00080000 | 2024-05-28 2:32PM EDT | 80.00 | 7.70 | 7.20 | 8.15 | 0.00 | - | 12 | 276 | 50.03% |
| ON241220C00085000 | 2024-05-30 3:39PM EDT | 85.00 | 5.34 | 5.00 | 5.90 | 0.00 | - | 3 | 579 | 46.57% |
| ON241220C00090000 | 2024-05-30 2:19PM EDT | 90.00 | 4.08 | 4.30 | 5.15 | 0.00 | - | 4 | 356 | 48.93% |
| ON241220C00095000 | 2024-05-31 10:26AM EDT | 95.00 | 3.10 | 3.25 | 4.10 | +0.12 | +4.03% | 3 | 268 | 48.75% |
| ON241220C00100000 | 2024-05-31 12:33PM EDT | 100.00 | 2.15 | 2.48 | 2.80 | -1.33 | -38.22% | 1 | 178 | 45.90% |
| ON241220C00105000 | 2024-05-22 11:07AM EDT | 105.00 | 2.23 | 1.86 | 2.17 | 0.00 | - | 1 | 23 | 45.79% |
| ON241220C00110000 | 2024-05-17 11:22AM EDT | 110.00 | 1.50 | 1.39 | 1.51 | 0.00 | - | 1 | 110 | 44.35% |
| ON241220C00115000 | 2024-05-07 11:21AM EDT | 115.00 | 1.20 | 1.04 | 1.35 | 0.00 | - | 1 | 2 | 46.12% |
| ON241220C00120000 | 2024-05-10 9:57AM EDT | 120.00 | 0.75 | 0.78 | 1.08 | 0.00 | - | 1 | 5 | 46.44% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00040000 | 2024-05-31 1:01PM EDT | 40.00 | 0.43 | 0.27 | 0.45 | +0.13 | +43.33% | 2 | 31 | 50.20% |
| ON241220P00045000 | 2024-05-31 11:50AM EDT | 45.00 | 0.78 | 0.65 | 0.71 | -0.01 | -1.27% | 3 | 318 | 46.36% |
| ON241220P00050000 | 2024-05-29 1:43PM EDT | 50.00 | 1.36 | 0.99 | 1.23 | 0.00 | - | 1 | 185 | 44.36% |
| ON241220P00055000 | 2024-05-21 9:55AM EDT | 55.00 | 1.97 | 1.96 | 2.07 | 0.00 | - | 1 | 224 | 43.01% |
| ON241220P00060000 | 2024-05-23 3:04PM EDT | 60.00 | 3.50 | 2.89 | 3.25 | 0.00 | - | 1 | 985 | 41.68% |
| ON241220P00065000 | 2024-05-30 11:58AM EDT | 65.00 | 5.20 | 4.65 | 4.85 | 0.00 | - | 10 | 608 | 40.50% |
| ON241220P00070000 | 2024-05-30 9:31AM EDT | 70.00 | 7.50 | 6.55 | 6.85 | 0.00 | - | 5 | 184 | 39.17% |
| ON241220P00075000 | 2024-05-31 3:05PM EDT | 75.00 | 9.90 | 9.00 | 9.35 | -0.07 | -0.70% | 1 | 151 | 38.07% |
| ON241220P00080000 | 2024-05-28 11:51AM EDT | 80.00 | 11.30 | 12.00 | 12.35 | 0.00 | - | 1 | 232 | 37.22% |
| ON241220P00085000 | 2024-05-28 10:32AM EDT | 85.00 | 15.10 | 14.40 | 15.75 | 0.00 | - | 1 | 38 | 36.27% |
| ON241220P00090000 | 2024-05-20 10:10AM EDT | 90.00 | 19.78 | 19.00 | 20.35 | +1.48 | +8.09% | 2 | 13 | 39.88% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 66.24% |
© 2024 Yahoo. Todos os direitos reservados.