Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.592,91 -1.972,40 (-3,15%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 2024-05-10 | 7.30 | 13.75 | 16.90 | 0.00 | - | - | 1 | 493.36% |
| ON240517C00055000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 16.30 | 15.25 | 15.70 | 0.00 | - | 1 | 3 | 68.75% |
| ON240621C00055000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 15.00 | 15.70 | 16.50 | 0.00 | - | 1 | 150 | 58.20% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 14.59 | 16.20 | 17.20 | 0.00 | - | 2 | 99 | 55.57% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 16.65 | 17.95 | 0.00 | - | 1 | 2 | 52.83% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 2024-10-18 | 18.60 | 16.30 | 18.75 | 0.00 | - | 1 | 10 | 54.43% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 19.60 | 20.55 | 0.00 | - | 1 | 8 | 54.63% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 18.50 | 20.55 | 0.00 | - | 2 | 54 | 54.27% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 21.95 | 23.80 | 0.00 | - | 47 | 73 | 53.11% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 26.00 | 24.10 | 26.35 | 0.00 | - | 6 | 24 | 51.42% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 10 | 206.25% |
| ON240517P00055000 | 2024-05-09 1:31PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 2,779 | 89.84% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.09 | 0.00 | - | 2 | 13 | 57.81% |
| ON240531P00055000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 23 | 53.13% |
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 0.21 | 0.01 | 0.13 | 0.00 | - | - | 219 | 49.41% |
| ON240614P00055000 | 2024-05-09 10:21AM EDT | 2024-06-14 | 0.08 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 50.49% |
| ON240621P00055000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 2 | 7,036 | 41.11% |
| ON240719P00055000 | 2024-05-10 9:41AM EDT | 2024-07-19 | 0.32 | 0.30 | 0.41 | +0.01 | +3.23% | 10 | 2,349 | 40.28% |
| ON240920P00055000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 1.25 | 1.13 | 1.26 | 0.00 | - | 5 | 3,624 | 40.67% |
| ON241018P00055000 | 2024-05-10 11:43AM EDT | 2024-10-18 | 1.61 | 1.54 | 1.59 | -0.05 | -3.01% | 1 | 745 | 40.20% |
| ON241220P00055000 | 2024-05-09 2:17PM EDT | 2024-12-20 | 2.43 | 2.46 | 2.54 | 0.00 | - | 1 | 225 | 41.14% |
| ON250117P00055000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 2.99 | 2.72 | 2.82 | 0.00 | - | 56 | 1,144 | 40.61% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 5.15 | 2.91 | 4.55 | 0.00 | - | 7 | 517 | 40.33% |
| ON260116P00055000 | 2024-05-09 11:14AM EDT | 2026-01-16 | 6.10 | 6.00 | 6.35 | 0.00 | - | 2 | 92 | 39.36% |
© 2024 Yahoo. Todos os direitos reservados.