Mercado abrirá em 4 mins
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 0,00 (0,00%) PETROLEO CRU
79,73 +0,47 (+0,59%) OURO
2.375,90 +35,60 (+1,52%) Bitcoin USD
63.045,52 +1.547,81 (+2,52%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00075000 | 2024-05-09 3:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 3,865 | 25.00% |
| ON240517C00075000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 32 | 5,511 | 6.25% |
| ON240524C00075000 | 2024-05-09 11:59AM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14 | 176 | 6.25% |
| ON240531C00075000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 1.27 | 0.00 | 0.00 | 0.00 | - | 75 | 211 | 6.25% |
| ON240607C00075000 | 2024-05-09 11:52AM EDT | 2024-06-07 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| ON240614C00075000 | 2024-05-09 2:10PM EDT | 2024-06-14 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| ON240621C00075000 | 2024-05-09 2:38PM EDT | 2024-06-21 | 2.27 | 0.00 | 0.00 | 0.00 | - | 51 | 2,126 | 3.13% |
| ON240628C00075000 | 2024-05-09 12:42PM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ON240719C00075000 | 2024-05-09 1:00PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 29 | 1,730 | 3.13% |
| ON240920C00075000 | 2024-05-09 1:39PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 80 | 765 | 1.56% |
| ON241018C00075000 | 2024-05-09 12:07PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 1.56% |
| ON241220C00075000 | 2024-05-08 11:28AM EDT | 2024-12-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 1.56% |
| ON250117C00075000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 1.56% |
| ON250620C00075000 | 2024-05-06 9:39AM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 1.56% |
| ON260116C00075000 | 2024-05-08 2:47PM EDT | 2026-01-16 | 15.96 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00075000 | 2024-05-09 3:06PM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ON240517P00075000 | 2024-05-09 10:37AM EDT | 2024-05-17 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 0.00% |
| ON240524P00075000 | 2024-05-07 2:18PM EDT | 2024-05-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 36 | 0.00% |
| ON240531P00075000 | 2024-05-06 3:33PM EDT | 2024-05-31 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ON240607P00075000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240621P00075000 | 2024-05-08 2:15PM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3,769 | 0.00% |
| ON240719P00075000 | 2024-05-09 1:45PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,068 | 0.00% |
| ON240920P00075000 | 2024-05-09 2:04PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 627 | 0.00% |
| ON241018P00075000 | 2024-05-08 10:46AM EDT | 2024-10-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 0.00% |
| ON241220P00075000 | 2024-05-09 3:31PM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 34 | 100 | 0.00% |
| ON250117P00075000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 24 | 3,594 | 0.00% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 2026-01-16 | 16.50 | 14.65 | 15.55 | 0.00 | - | 10 | 494 | 36.21% |
© 2024 Yahoo. Todos os direitos reservados.