Mercado abrirá em 5 h 16 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
79,74 +0,48 (+0,61%) OURO
2.373,90 +33,60 (+1,44%) Bitcoin USD
63.217,90 +1.814,70 (+2,96%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON240517C00085000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ON240524C00085000 | 2024-05-08 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240531C00085000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ON240607C00085000 | 2024-05-09 2:20PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240621C00085000 | 2024-05-09 1:21PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ON240719C00085000 | 2024-05-08 11:30AM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ON240920C00085000 | 2024-05-09 12:37PM EDT | 2024-09-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ON241018C00085000 | 2024-05-09 10:55AM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ON250117C00085000 | 2024-05-09 3:32PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| ON250620C00085000 | 2024-05-01 11:34AM EDT | 2025-06-20 | 8.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ON260116C00085000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240621P00085000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 47.91% |
© 2024 Yahoo. Todos os direitos reservados.