Mercado fechará em 2 h 31 min
BOVESPA
127.777,60 -410,74 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.755,71 -90,37 (-0,16%) PETROLEO CRU
78,33 -0,93 (-1,17%) OURO
2.374,90 +34,60 (+1,48%) Bitcoin USD
60.508,62 -1.467,28 (-2,37%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:29PM EDT. Mercado aberto.
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00070000 | 2024-05-10 1:07PM EDT | 2024-05-10 | 0.28 | 0.23 | 0.25 | -1.27 | -81.94% | 72 | 322 | 17.38% |
| ON240517C00070000 | 2024-05-10 12:57PM EDT | 2024-05-17 | 1.57 | 1.41 | 1.45 | -0.69 | -30.53% | 69 | 1,248 | 35.21% |
| ON240524C00070000 | 2024-05-10 12:06PM EDT | 2024-05-24 | 2.01 | 2.06 | 2.12 | -1.04 | -34.10% | 8 | 101 | 37.55% |
| ON240531C00070000 | 2024-05-09 12:41PM EDT | 2024-05-31 | 3.35 | 2.40 | 2.48 | 0.00 | - | 50 | 158 | 36.26% |
| ON240607C00070000 | 2024-05-08 2:33PM EDT | 2024-06-07 | 3.08 | 2.77 | 2.88 | 0.00 | - | 7 | 19 | 36.67% |
| ON240614C00070000 | 2024-05-03 2:36PM EDT | 2024-06-14 | 4.02 | 3.20 | 3.35 | 0.00 | - | 3 | 4 | 38.28% |
| ON240621C00070000 | 2024-05-10 10:45AM EDT | 2024-06-21 | 3.95 | 3.50 | 3.60 | -0.47 | -10.63% | 14 | 3,455 | 37.63% |
| ON240719C00070000 | 2024-05-10 9:54AM EDT | 2024-07-19 | 5.21 | 4.65 | 4.80 | -0.32 | -5.79% | 7 | 1,772 | 39.06% |
| ON240920C00070000 | 2024-05-10 12:39PM EDT | 2024-09-20 | 7.55 | 7.40 | 7.55 | -0.91 | -10.76% | 3 | 1,354 | 44.79% |
| ON241018C00070000 | 2024-05-07 1:55PM EDT | 2024-10-18 | 9.72 | 8.20 | 8.35 | 0.00 | - | 2 | 15 | 45.07% |
| ON241220C00070000 | 2024-05-08 3:21PM EDT | 2024-12-20 | 10.62 | 10.20 | 10.40 | 0.00 | - | 1 | 26 | 47.73% |
| ON250117C00070000 | 2024-05-08 10:39AM EDT | 2025-01-17 | 10.90 | 10.80 | 10.95 | -0.10 | -0.91% | 5 | 1,897 | 47.42% |
| ON250620C00070000 | 2024-05-07 1:52PM EDT | 2025-06-20 | 15.80 | 14.20 | 14.45 | 0.00 | - | 1 | 819 | 49.57% |
| ON260116C00070000 | 2024-05-09 3:22PM EDT | 2026-01-16 | 19.16 | 17.85 | 18.40 | 0.00 | - | 7 | 110 | 50.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00070000 | 2024-05-10 12:55PM EDT | 2024-05-10 | 0.15 | 0.19 | 0.22 | +0.04 | +36.36% | 478 | 243 | 14.65% |
| ON240517P00070000 | 2024-05-10 1:10PM EDT | 2024-05-17 | 1.28 | 1.31 | 1.35 | +0.39 | +43.82% | 120 | 3,087 | 32.52% |
| ON240524P00070000 | 2024-05-10 1:12PM EDT | 2024-05-24 | 1.88 | 1.84 | 1.93 | -0.01 | -0.53% | 3 | 70 | 34.01% |
| ON240531P00070000 | 2024-05-10 11:32AM EDT | 2024-05-31 | 2.04 | 2.17 | 2.25 | +0.40 | +24.39% | 1 | 33 | 32.76% |
| ON240607P00070000 | 2024-05-09 1:41PM EDT | 2024-06-07 | 1.97 | 2.50 | 2.57 | 0.00 | - | 4 | 7 | 32.59% |
| ON240614P00070000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 2.78 | 2.84 | 2.98 | 0.00 | - | - | 1 | 33.94% |
| ON240621P00070000 | 2024-05-10 11:46AM EDT | 2024-06-21 | 3.10 | 3.05 | 3.15 | +0.60 | +24.00% | 126 | 3,647 | 32.84% |
| ON240719P00070000 | 2024-05-10 12:40PM EDT | 2024-07-19 | 3.90 | 3.95 | 4.05 | +0.50 | +14.37% | 25 | 1,472 | 32.89% |
| ON240920P00070000 | 2024-05-10 11:30AM EDT | 2024-09-20 | 6.00 | 6.05 | 6.15 | +0.40 | +7.14% | 1 | 3,266 | 36.40% |
| ON241018P00070000 | 2024-05-10 12:57PM EDT | 2024-10-18 | 6.55 | 6.60 | 6.70 | -0.34 | -4.93% | 11 | 376 | 36.08% |
| ON241220P00070000 | 2024-05-08 3:07PM EDT | 2024-12-20 | 8.25 | 8.00 | 8.10 | 0.00 | - | 33 | 165 | 37.06% |
| ON250117P00070000 | 2024-05-08 12:46PM EDT | 2025-01-17 | 8.75 | 8.30 | 8.50 | 0.00 | - | 29 | 2,868 | 36.69% |
| ON250620P00070000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 10.85 | 10.45 | 10.70 | 0.00 | - | 1 | 188 | 36.51% |
| ON260116P00070000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 12.28 | 12.55 | 12.95 | 0.00 | - | 5 | 1,214 | 36.00% |
© 2024 Yahoo. Todos os direitos reservados.