Mercado fechará em 2 h 55 min
BOVESPA
127.882,05 -306,30 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.773,33 -72,75 (-0,13%) PETROLEO CRU
78,34 -0,92 (-1,16%) OURO
2.375,90 +35,60 (+1,52%) Bitcoin USD
60.889,13 -1.024,84 (-1,66%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:05PM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00060000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 9.75 | 10.00 | 10.30 | 0.00 | - | 1 | 4 | 121.88% |
| ON240517C00060000 | 2024-05-06 1:08PM EDT | 2024-05-17 | 9.75 | 10.10 | 11.25 | 0.00 | - | 1 | 366 | 91.11% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 9.50 | 10.20 | 10.55 | 0.00 | - | 1 | 2 | 53.42% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 11.05 | 10.30 | 10.85 | 0.00 | - | 1 | 7 | 51.76% |
| ON240621C00060000 | 2024-05-09 11:20AM EDT | 2024-06-21 | 11.86 | 10.70 | 11.00 | 0.00 | - | 1 | 449 | 45.80% |
| ON240719C00060000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 11.50 | 11.60 | 11.75 | 0.00 | - | 1 | 217 | 45.36% |
| ON240920C00060000 | 2024-05-09 11:46AM EDT | 2024-09-20 | 14.50 | 13.65 | 13.80 | 0.00 | - | 1 | 60 | 49.16% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 11.50 | 13.65 | 14.45 | 0.00 | - | 2 | 40 | 49.04% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 14.27 | 15.85 | 16.15 | 0.00 | - | 1 | 22 | 50.13% |
| ON250117C00060000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 15.95 | 16.45 | 16.65 | 0.00 | - | 1 | 223 | 50.07% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 20.70 | 20.95 | 21.60 | 0.00 | - | 1 | 2 | 58.23% |
| ON260116C00060000 | 2024-05-10 11:44AM EDT | 2026-01-16 | 23.00 | 22.85 | 24.05 | -1.00 | -4.17% | 2 | 544 | 54.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00060000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 755 | 112.50% |
| ON240517P00060000 | 2024-05-10 11:51AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.07 | 0.00 | - | 91 | 6,541 | 53.13% |
| ON240524P00060000 | 2024-05-07 2:14PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.13 | 0.00 | - | 2 | 30 | 46.88% |
| ON240531P00060000 | 2024-05-09 10:27AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.17 | 0.00 | - | 1 | 55 | 41.02% |
| ON240607P00060000 | 2024-05-07 2:14PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.21 | 0.00 | - | 2 | 8 | 37.45% |
| ON240614P00060000 | 2024-05-07 9:38AM EDT | 2024-06-14 | 0.32 | 0.28 | 0.32 | 0.00 | - | 8 | 10 | 37.26% |
| ON240621P00060000 | 2024-05-09 2:41PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.44 | +0.08 | +25.00% | 1 | 2,761 | 37.16% |
| ON240719P00060000 | 2024-05-10 12:08PM EDT | 2024-07-19 | 0.87 | 0.85 | 0.90 | -0.23 | -20.91% | 2,185 | 3,124 | 36.23% |
| ON240920P00060000 | 2024-05-08 2:57PM EDT | 2024-09-20 | 2.48 | 2.30 | 2.36 | 0.00 | - | 266 | 949 | 39.23% |
| ON241018P00060000 | 2024-05-08 1:59PM EDT | 2024-10-18 | 3.00 | 2.76 | 2.80 | 0.00 | - | 4 | 624 | 38.83% |
| ON241220P00060000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 4.10 | 3.90 | 4.05 | 0.00 | - | 31 | 672 | 40.16% |
| ON250117P00060000 | 2024-05-09 10:23AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.35 | 0.00 | - | 1 | 3,430 | 39.47% |
| ON250620P00060000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 5.90 | 6.10 | 6.30 | 0.00 | - | 2 | 449 | 39.06% |
| ON260116P00060000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 7.90 | 8.00 | 8.30 | 0.00 | - | 3 | 176 | 38.21% |
© 2024 Yahoo. Todos os direitos reservados.