Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,70 +0,44 (+0,56%) OURO
2.356,90 +16,60 (+0,71%) Bitcoin USD
62.714,13 +1.234,98 (+2,01%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00065000 | 2024-05-08 2:29PM EDT | 2024-05-10 | 5.07 | 6.10 | 6.50 | 0.00 | - | 5 | 57 | 93.75% |
| ON240517C00065000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 6.50 | 6.30 | 7.50 | -0.94 | -12.63% | 6 | 523 | 66.80% |
| ON240524C00065000 | 2024-05-07 1:50PM EDT | 2024-05-24 | 7.50 | 5.60 | 7.00 | 0.00 | - | 3 | 43 | 51.51% |
| ON240531C00065000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 6.14 | 6.30 | 7.55 | 0.00 | - | 2 | 104 | 53.76% |
| ON240607C00065000 | 2024-05-06 10:21AM EDT | 2024-06-07 | 6.57 | 6.20 | 7.60 | +6.57 | - | - | 2 | 47.66% |
| ON240621C00065000 | 2024-05-09 12:44PM EDT | 2024-06-21 | 8.00 | 7.45 | 9.55 | +0.01 | +0.13% | 3 | 3,984 | 50.73% |
| ON240719C00065000 | 2024-05-08 10:15AM EDT | 2024-07-19 | 7.70 | 8.65 | 10.45 | 0.00 | - | 20 | 406 | 57.51% |
| ON240920C00065000 | 2024-05-07 1:55PM EDT | 2024-09-20 | 11.85 | 10.10 | 12.15 | 0.00 | - | 1 | 1,092 | 52.86% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 10.60 | 11.80 | 12.60 | 0.00 | - | 2 | 26 | 50.70% |
| ON241220C00065000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 12.95 | 13.70 | 14.90 | 0.00 | - | 1 | 27 | 51.38% |
| ON250117C00065000 | 2024-05-07 11:13AM EDT | 2025-01-17 | 15.15 | 13.75 | 14.55 | 0.00 | - | 6 | 226 | 49.61% |
| ON250620C00065000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 18.75 | 17.45 | 18.40 | 0.00 | - | 1 | 32 | 51.45% |
| ON260116C00065000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 22.25 | 20.30 | 23.75 | 0.00 | - | 1 | 62 | 54.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00065000 | 2024-05-09 1:23PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 1 | 1,436 | 96.09% |
| ON240517P00065000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | -0.13 | -59.09% | 58 | 2,345 | 38.67% |
| ON240524P00065000 | 2024-05-09 2:53PM EDT | 2024-05-24 | 0.25 | 0.26 | 0.30 | -0.05 | -16.67% | 100 | 44 | 38.09% |
| ON240531P00065000 | 2024-05-09 3:12PM EDT | 2024-05-31 | 0.41 | 0.43 | 0.48 | -0.32 | -43.84% | 3 | 102 | 36.43% |
| ON240607P00065000 | 2024-05-09 12:31PM EDT | 2024-06-07 | 0.67 | 0.60 | 0.69 | -0.15 | -18.29% | 10 | 15 | 36.08% |
| ON240614P00065000 | 2024-05-08 12:20PM EDT | 2024-06-14 | 1.35 | 0.85 | 1.11 | +1.35 | - | - | 1 | 39.31% |
| ON240621P00065000 | 2024-05-09 3:13PM EDT | 2024-06-21 | 1.00 | 1.03 | 1.09 | -0.47 | -31.97% | 28 | 6,803 | 35.67% |
| ON240719P00065000 | 2024-05-09 1:14PM EDT | 2024-07-19 | 1.74 | 1.74 | 1.82 | -0.48 | -21.62% | 42 | 3,017 | 35.38% |
| ON240920P00065000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 3.60 | 3.60 | 3.75 | -0.50 | -12.20% | 63 | 1,420 | 38.98% |
| ON241018P00065000 | 2024-05-08 11:13AM EDT | 2024-10-18 | 4.82 | 4.10 | 4.20 | 0.00 | - | 36 | 543 | 38.14% |
| ON241220P00065000 | 2024-05-09 10:55AM EDT | 2024-12-20 | 5.70 | 5.40 | 5.55 | -0.35 | -5.79% | 44 | 635 | 39.12% |
| ON250117P00065000 | 2024-05-09 2:27PM EDT | 2025-01-17 | 5.75 | 5.70 | 5.95 | -0.55 | -8.73% | 12 | 1,795 | 38.76% |
| ON250620P00065000 | 2024-04-29 12:57PM EDT | 2025-06-20 | 8.85 | 7.75 | 8.05 | 0.00 | - | 11 | 912 | 38.26% |
| ON260116P00065000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 10.01 | 9.85 | 10.50 | +0.06 | +0.60% | 5 | 626 | 38.35% |
© 2024 Yahoo. Todos os direitos reservados.