Mercado abrirá em 5 h 11 min
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
79,72 +0,46 (+0,58%) OURO
2.372,20 +31,90 (+1,36%) Bitcoin USD
63.154,75 +1.926,09 (+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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00080000 | 2024-05-09 2:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ON240517C00080000 | 2024-05-09 1:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 25.00% |
| ON240524C00080000 | 2024-05-07 1:41PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ON240531C00080000 | 2024-05-09 2:35PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON240607C00080000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON240614C00080000 | 2024-05-09 2:10PM EDT | 2024-06-14 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ON240621C00080000 | 2024-05-09 1:53PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ON240719C00080000 | 2024-05-09 2:22PM EDT | 2024-07-19 | 1.81 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| ON240920C00080000 | 2024-05-09 1:17PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ON241018C00080000 | 2024-05-08 11:28AM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ON241220C00080000 | 2024-05-09 11:47AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| ON250117C00080000 | 2024-05-09 10:17AM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ON250620C00080000 | 2024-05-09 1:56PM EDT | 2025-06-20 | 11.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ON260116C00080000 | 2024-05-06 1:34PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00080000 | 2024-05-09 10:06AM EDT | 2024-05-10 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240517P00080000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON240524P00080000 | 2024-05-07 10:03AM EDT | 2024-05-24 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON240531P00080000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240607P00080000 | 2024-04-29 2:33PM EDT | 2024-06-07 | 9.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240621P00080000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920P00080000 | 2024-05-09 2:12PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 67.99% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON250117P00080000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ON250620P00080000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 30.79% |
© 2024 Yahoo. Todos os direitos reservados.