Mercado abrirá em 8 mins
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 0,00 (0,00%) PETROLEO CRU
77,85 -0,06 (-0,08%) OURO
2.369,10 +2,60 (+0,11%) Bitcoin USD
68.763,13 +548,16 (+0,80%)
Onto Innovation Inc. (ONTO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240621C00070000 | 2024-01-22 3:30PM EDT | 70.00 | 98.78 | 96.50 | 100.90 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00085000 | 2024-02-28 1:43PM EDT | 85.00 | 95.63 | 94.50 | 99.00 | 0.00 | - | - | 1 | 0.00% |
| ONTO240621C00090000 | 2024-03-13 2:52PM EDT | 90.00 | 89.04 | 93.20 | 97.40 | 0.00 | - | - | 1 | 0.00% |
| ONTO240621C00100000 | 2024-04-19 9:40AM EDT | 100.00 | 77.75 | 122.00 | 126.20 | 0.00 | - | 8 | 9 | 199.12% |
| ONTO240621C00105000 | 2024-04-11 12:39PM EDT | 105.00 | 84.23 | 117.50 | 121.60 | 0.00 | - | 22 | 13 | 199.12% |
| ONTO240621C00110000 | 2024-02-09 2:10PM EDT | 110.00 | 71.50 | 75.80 | 80.00 | 0.00 | - | 7 | 20 | 0.00% |
| ONTO240621C00115000 | 2024-02-12 4:49PM EDT | 115.00 | 62.28 | 62.50 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240621C00130000 | 2024-02-22 2:34PM EDT | 130.00 | 53.00 | 54.00 | 58.00 | 0.00 | - | 2 | 4 | 0.00% |
| ONTO240621C00135000 | 2024-01-23 3:45PM EDT | 135.00 | 39.50 | 46.10 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240621C00140000 | 2024-05-03 3:49PM EDT | 140.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00145000 | 2024-05-06 11:10AM EDT | 145.00 | 64.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00150000 | 2024-02-12 4:43PM EDT | 150.00 | 34.80 | 33.00 | 37.00 | 0.00 | - | 1 | 9 | 0.00% |
| ONTO240621C00155000 | 2024-05-20 1:58PM EDT | 155.00 | 74.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONTO240621C00160000 | 2024-05-02 1:13PM EDT | 160.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00165000 | 2024-05-08 11:23AM EDT | 165.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00170000 | 2024-04-18 9:39AM EDT | 170.00 | 19.00 | 52.50 | 56.60 | 0.00 | - | 2 | 2 | 86.13% |
| ONTO240621C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONTO240621C00180000 | 2024-05-14 3:36PM EDT | 180.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00185000 | 2024-05-22 11:55AM EDT | 185.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00190000 | 2024-05-23 3:47PM EDT | 190.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00195000 | 2024-05-29 10:00AM EDT | 195.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00200000 | 2024-05-28 3:51PM EDT | 200.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240621C00210000 | 2024-05-23 12:46PM EDT | 210.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00220000 | 2024-05-29 3:52PM EDT | 220.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240621C00230000 | 2024-05-29 2:43PM EDT | 230.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ONTO240621C00240000 | 2024-05-30 12:31PM EDT | 240.00 | 4.10 | 0.00 | 0.00 | -2.90 | -41.43% | 1 | 0 | 6.25% |
| ONTO240621C00250000 | 2024-05-29 3:59PM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ONTO240621C00260000 | 2024-05-28 1:45PM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ONTO240621C00270000 | 2024-05-16 3:49PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONTO240621C00280000 | 2024-04-10 3:53PM EDT | 280.00 | 0.90 | 0.60 | 1.60 | 0.00 | - | - | 2 | 62.11% |
| ONTO240621C00290000 | 2024-05-09 2:57PM EDT | 290.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONTO240621C00320000 | 2024-05-13 10:43AM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240621P00080000 | 2024-03-04 11:18AM EDT | 80.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 14 | 12 | 273.83% |
| ONTO240621P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONTO240621P00095000 | 2023-11-01 11:16AM EDT | 95.00 | 8.70 | 1.80 | 2.80 | 0.00 | - | - | 15 | 230.08% |
| ONTO240621P00100000 | 2023-11-07 1:37PM EDT | 100.00 | 7.40 | 2.70 | 3.40 | 0.00 | - | - | 14 | 233.01% |
| ONTO240621P00105000 | 2024-01-02 10:35AM EDT | 105.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| ONTO240621P00110000 | 2024-05-10 3:11PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ONTO240621P00115000 | 2023-12-07 12:44PM EDT | 115.00 | 6.10 | 5.20 | 7.80 | 0.00 | - | 1 | 1 | 245.75% |
| ONTO240621P00120000 | 2024-05-02 11:03AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONTO240621P00125000 | 2024-05-03 9:31AM EDT | 125.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONTO240621P00130000 | 2024-05-03 9:31AM EDT | 130.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONTO240621P00135000 | 2024-02-14 3:42PM EDT | 135.00 | 4.40 | 2.30 | 3.30 | 0.00 | - | 1 | 1 | 153.88% |
| ONTO240621P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 139.11% |
| ONTO240621P00145000 | 2024-04-30 12:27PM EDT | 145.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.57% |
| ONTO240621P00150000 | 2024-04-23 11:24AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ONTO240621P00155000 | 2024-04-29 12:35PM EDT | 155.00 | 2.60 | 0.00 | 1.85 | 0.00 | - | 5 | 7 | 91.16% |
| ONTO240621P00160000 | 2024-05-17 2:13PM EDT | 160.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ONTO240621P00165000 | 2024-05-15 10:03AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONTO240621P00170000 | 2024-04-03 11:50AM EDT | 170.00 | 8.00 | 2.90 | 3.50 | 0.00 | - | 10 | 28 | 99.27% |
| ONTO240621P00175000 | 2024-05-09 10:07AM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ONTO240621P00180000 | 2024-05-23 3:39PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ONTO240621P00185000 | 2024-05-10 12:44PM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONTO240621P00190000 | 2024-05-14 3:33PM EDT | 190.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ONTO240621P00195000 | 2024-05-23 1:59PM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONTO240621P00200000 | 2024-05-20 11:28AM EDT | 200.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ONTO240621P00210000 | 2024-05-30 1:25PM EDT | 210.00 | 3.40 | 0.00 | 0.00 | +0.59 | +21.00% | 5 | 106 | 6.25% |
| ONTO240621P00220000 | 2024-05-23 12:42PM EDT | 220.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ONTO240621P00230000 | 2024-05-30 10:00AM EDT | 230.00 | 11.20 | 0.00 | 0.00 | +1.48 | +15.23% | 2 | 102 | 0.00% |
| ONTO240621P00240000 | 2024-05-22 2:20PM EDT | 240.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.