Mercado fechará em 3 h 29 min
BOVESPA
128.439,85 +289,14 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.455,35 -127,73 (-0,22%) PETROLEO CRU
79,77 -0,29 (-0,36%) OURO
2.427,30 +9,90 (+0,41%) Bitcoin USD
67.839,20 +1.079,23 (+1,62%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:31PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-05-07 3:10PM EDT | 35.00 | 41.04 | 42.80 | 44.70 | 0.00 | - | 11 | 29 | 66.41% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 32.00 | 37.75 | 39.70 | 0.00 | - | 1 | 2 | 56.98% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 45.00 | 24.45 | 33.60 | 35.75 | 0.00 | - | 1 | 34 | 53.39% |
| ON260116C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 30.12 | 31.70 | 32.90 | 0.00 | - | 2 | 83 | 56.30% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 55.00 | 26.00 | 28.70 | 29.20 | 0.00 | - | 6 | 24 | 54.13% |
| ON260116C00060000 | 2024-05-17 12:24PM EDT | 60.00 | 25.50 | 25.65 | 26.15 | 0.00 | - | 1 | 630 | 52.48% |
| ON260116C00065000 | 2024-05-16 2:47PM EDT | 65.00 | 22.85 | 22.90 | 23.75 | 0.00 | - | 1 | 62 | 51.78% |
| ON260116C00070000 | 2024-05-17 11:45AM EDT | 70.00 | 20.50 | 20.35 | 21.00 | 0.00 | - | 1 | 113 | 50.29% |
| ON260116C00075000 | 2024-05-20 11:06AM EDT | 75.00 | 18.20 | 18.05 | 18.75 | 0.00 | - | 4 | 256 | 50.34% |
| ON260116C00080000 | 2024-05-17 2:23PM EDT | 80.00 | 15.50 | 15.95 | 16.50 | 0.00 | - | 8 | 173 | 49.01% |
| ON260116C00085000 | 2024-05-20 11:28AM EDT | 85.00 | 14.25 | 14.05 | 14.40 | +0.05 | +0.35% | 12 | 132 | 47.64% |
| ON260116C00090000 | 2024-05-20 11:48AM EDT | 90.00 | 12.50 | 12.35 | 12.85 | -0.75 | -5.66% | 13 | 1,441 | 47.31% |
| ON260116C00095000 | 2024-05-20 11:49AM EDT | 95.00 | 11.05 | 10.85 | 11.40 | +0.35 | +3.27% | 6 | 41 | 46.85% |
| ON260116C00100000 | 2024-05-15 1:22PM EDT | 100.00 | 9.90 | 9.55 | 9.90 | 0.00 | - | 51 | 316 | 45.88% |
| ON260116C00105000 | 2024-05-17 3:21PM EDT | 105.00 | 8.30 | 8.40 | 8.75 | 0.00 | - | 2 | 500 | 45.50% |
| ON260116C00110000 | 2024-05-17 3:22PM EDT | 110.00 | 7.32 | 7.40 | 7.70 | 0.00 | - | 1 | 3,098 | 45.06% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 115.00 | 6.77 | 6.50 | 6.85 | 0.00 | - | 1 | 45 | 44.90% |
| ON260116C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 4.20 | 5.10 | 5.85 | 0.00 | - | 3 | 118 | 43.99% |
| ON260116C00125000 | 2024-04-23 10:15AM EDT | 125.00 | 3.00 | 5.00 | 5.30 | 0.00 | - | 6 | 109 | 44.20% |
| ON260116C00130000 | 2024-05-09 3:22PM EDT | 130.00 | 4.55 | 4.40 | 4.70 | +0.28 | +6.56% | 3 | 24 | 44.03% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 37.78% |
| ON260116C00140000 | 2024-05-13 11:31AM EDT | 140.00 | 3.50 | 3.45 | 3.70 | 0.00 | - | 1 | 19 | 43.73% |
| ON260116C00145000 | 2024-05-16 1:50PM EDT | 145.00 | 3.26 | 3.00 | 3.35 | 0.00 | - | 1 | 66 | 43.84% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-05-08 9:37AM EDT | 35.00 | 1.65 | 1.24 | 1.37 | 0.00 | - | 1 | 51 | 45.58% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 40.00 | 2.45 | 1.90 | 2.07 | 0.00 | - | 6 | 120 | 43.87% |
| ON260116P00045000 | 2024-05-14 3:50PM EDT | 45.00 | 3.10 | 2.80 | 3.55 | 0.00 | - | 2 | 96 | 45.33% |
| ON260116P00050000 | 2024-05-17 3:28PM EDT | 50.00 | 4.12 | 4.00 | 4.15 | 0.00 | - | 1 | 683 | 41.11% |
| ON260116P00055000 | 2024-05-13 3:36PM EDT | 55.00 | 5.82 | 5.40 | 5.60 | 0.00 | - | 2 | 91 | 40.06% |
| ON260116P00060000 | 2024-05-20 11:10AM EDT | 60.00 | 7.20 | 7.05 | 7.25 | -0.10 | -1.37% | 3 | 183 | 38.84% |
| ON260116P00065000 | 2024-05-20 11:10AM EDT | 65.00 | 9.15 | 9.00 | 9.25 | -0.10 | -1.08% | 3 | 630 | 37.95% |
| ON260116P00070000 | 2024-05-20 11:10AM EDT | 70.00 | 11.35 | 11.20 | 11.50 | -0.17 | -1.48% | 2 | 1,217 | 37.00% |
| ON260116P00075000 | 2024-05-20 11:28AM EDT | 75.00 | 13.75 | 13.70 | 13.95 | -2.75 | -16.67% | 12 | 494 | 35.90% |
| ON260116P00080000 | 2024-05-20 11:29AM EDT | 80.00 | 16.45 | 16.20 | 16.65 | +0.28 | +1.73% | 12 | 1,272 | 34.80% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 50.44% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 51.73% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 43.34% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 48.32% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 51.85% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 28.57% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 46.31% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 54.23% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 51.61% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.