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
67.669,77 +201,34 (+0,30%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620C00035000 | 2024-04-29 11:34AM EDT | 35.00 | 38.96 | 38.55 | 39.20 | 0.00 | - | 2 | 103 | 53.78% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 40.00 | 28.82 | 35.75 | 36.80 | 0.00 | - | 1 | 100 | 63.14% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 45.00 | 24.43 | 32.10 | 33.45 | 0.00 | - | 1 | 504 | 62.99% |
| ON250620C00050000 | 2024-05-22 10:45AM EDT | 50.00 | 30.06 | 28.35 | 29.75 | 0.00 | - | 2 | 525 | 60.17% |
| ON250620C00055000 | 2024-05-29 3:55PM EDT | 55.00 | 23.69 | 24.25 | 25.60 | 0.00 | - | 47 | 74 | 54.85% |
| ON250620C00060000 | 2024-05-20 10:27AM EDT | 60.00 | 22.00 | 20.60 | 22.20 | 0.00 | - | 3 | 5 | 51.83% |
| ON250620C00065000 | 2024-05-28 11:23AM EDT | 65.00 | 20.06 | 18.65 | 19.50 | 0.00 | - | 2 | 31 | 52.69% |
| ON250620C00070000 | 2024-05-24 10:33AM EDT | 70.00 | 16.00 | 14.00 | 16.65 | 0.00 | - | 2 | 418 | 52.08% |
| ON250620C00075000 | 2024-05-24 9:54AM EDT | 75.00 | 13.40 | 11.75 | 16.50 | 0.00 | - | 1 | 188 | 50.29% |
| ON250620C00080000 | 2024-05-31 12:10PM EDT | 80.00 | 10.59 | 9.70 | 12.80 | -0.51 | -4.59% | 2 | 119 | 51.79% |
| ON250620C00085000 | 2024-05-30 12:43PM EDT | 85.00 | 9.40 | 9.80 | 10.10 | 0.00 | - | 300 | 445 | 47.96% |
| ON250620C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 8.00 | 6.25 | 9.00 | 0.00 | - | 2 | 893 | 48.80% |
| ON250620C00095000 | 2024-05-09 2:30PM EDT | 95.00 | 6.75 | 4.95 | 7.45 | 0.00 | - | 3 | 365 | 47.51% |
| ON250620C00100000 | 2024-05-29 1:06PM EDT | 100.00 | 5.55 | 5.80 | 6.70 | 0.00 | - | 5 | 598 | 48.44% |
| ON250620C00105000 | 2024-05-28 9:47AM EDT | 105.00 | 5.15 | 2.84 | 6.10 | 0.00 | - | 1 | 363 | 49.49% |
| ON250620C00110000 | 2024-05-03 3:54PM EDT | 110.00 | 3.75 | 2.95 | 5.30 | 0.00 | - | 101 | 538 | 49.40% |
| ON250620C00115000 | 2024-05-28 12:33PM EDT | 115.00 | 3.95 | 3.35 | 4.65 | 0.00 | - | 1 | 181 | 49.50% |
| ON250620C00120000 | 2024-05-14 9:30AM EDT | 120.00 | 2.97 | 2.78 | 4.10 | 0.00 | - | 1 | 143 | 49.66% |
| ON250620C00125000 | 2024-05-22 12:15PM EDT | 125.00 | 3.00 | 2.32 | 2.83 | 0.00 | - | 1 | 692 | 46.03% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620P00035000 | 2024-05-21 2:13PM EDT | 35.00 | 0.70 | 0.29 | 1.24 | 0.00 | - | 2 | 10 | 54.79% |
| ON250620P00040000 | 2024-05-20 3:13PM EDT | 40.00 | 1.05 | 0.89 | 1.24 | 0.00 | - | 2 | 50 | 46.39% |
| ON250620P00045000 | 2024-05-21 1:37PM EDT | 45.00 | 1.86 | 1.60 | 1.96 | 0.00 | - | 2 | 386 | 44.86% |
| ON250620P00050000 | 2024-05-31 12:21PM EDT | 50.00 | 3.00 | 1.97 | 2.96 | +0.16 | +5.63% | 450 | 1,390 | 43.67% |
| ON250620P00055000 | 2024-05-29 12:00PM EDT | 55.00 | 4.20 | 3.00 | 4.15 | 0.00 | - | 2 | 608 | 42.05% |
| ON250620P00060000 | 2024-05-29 2:09PM EDT | 60.00 | 5.80 | 4.40 | 5.70 | 0.00 | - | 4 | 458 | 40.85% |
| ON250620P00065000 | 2024-05-28 10:40AM EDT | 65.00 | 7.15 | 6.25 | 7.50 | 0.00 | - | 171 | 920 | 39.43% |
| ON250620P00070000 | 2024-05-20 3:17PM EDT | 70.00 | 9.00 | 8.40 | 9.70 | 0.00 | - | 7 | 194 | 38.33% |
| ON250620P00075000 | 2024-05-16 12:40PM EDT | 75.00 | 11.70 | 11.20 | 12.25 | 0.00 | - | 2 | 463 | 37.32% |
| ON250620P00080000 | 2024-05-24 3:21PM EDT | 80.00 | 15.05 | 13.70 | 15.05 | 0.00 | - | 1 | 287 | 36.06% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 85.00 | 22.00 | 19.20 | 20.75 | 0.00 | - | 50 | 656 | 43.59% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 90.00 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 38.29% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 95.00 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 33.14% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 100.00 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 36.45% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.