La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 735,82 +733,55 (+1,20 %)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00045000 | 2024-05-16 9:30AM EDT | 45.00 | 29.40 | 26.25 | 30.05 | 0.00 | - | 1 | 2 | 328.91% |
| ON240524C00059000 | 2024-04-23 9:48AM EDT | 59.00 | 5.60 | 14.10 | 15.35 | 0.00 | - | - | 10 | 123.34% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 60.00 | 9.50 | 13.15 | 13.40 | 0.00 | - | 1 | 2 | 79.69% |
| ON240524C00061000 | 2024-05-08 10:28AM EDT | 61.00 | 9.10 | 12.10 | 13.00 | 0.00 | - | 4 | 7 | 98.14% |
| ON240524C00062000 | 2024-04-30 12:27PM EDT | 62.00 | 9.79 | 11.10 | 11.40 | 0.00 | - | 2 | 3 | 65.23% |
| ON240524C00063000 | 2024-05-07 10:13AM EDT | 63.00 | 9.14 | 10.05 | 10.45 | 0.00 | - | 2 | 3 | 59.96% |
| ON240524C00064000 | 2024-05-17 1:24PM EDT | 64.00 | 9.19 | 9.05 | 10.35 | +6.25 | +212.59% | 5 | 1 | 85.84% |
| ON240524C00065000 | 2024-05-14 11:00AM EDT | 65.00 | 8.92 | 8.10 | 9.05 | 0.00 | - | 10 | 40 | 72.46% |
| ON240524C00066000 | 2024-05-10 11:50AM EDT | 66.00 | 4.86 | 7.10 | 8.40 | 0.00 | - | 20 | 40 | 73.73% |
| ON240524C00067000 | 2024-05-07 3:20PM EDT | 67.00 | 5.36 | 6.15 | 6.40 | 0.00 | - | 30 | 37 | 49.81% |
| ON240524C00068000 | 2024-05-17 11:03AM EDT | 68.00 | 5.24 | 4.30 | 6.45 | -1.21 | -18.76% | 4 | 89 | 82.81% |
| ON240524C00069000 | 2024-05-16 12:07PM EDT | 69.00 | 4.51 | 4.15 | 5.20 | 0.00 | - | 1 | 46 | 66.26% |
| ON240524C00070000 | 2024-05-15 10:08AM EDT | 70.00 | 3.65 | 3.45 | 4.35 | 0.00 | - | 1 | 109 | 61.87% |
| ON240524C00071000 | 2024-05-17 1:48PM EDT | 71.00 | 3.10 | 2.69 | 3.05 | +0.20 | +6.90% | 9 | 62 | 44.09% |
| ON240524C00072000 | 2024-05-17 3:10PM EDT | 72.00 | 2.02 | 2.02 | 2.10 | -0.22 | -9.82% | 39 | 70 | 35.89% |
| ON240524C00073000 | 2024-05-17 3:55PM EDT | 73.00 | 1.40 | 1.45 | 1.51 | -0.25 | -15.15% | 224 | 87 | 35.25% |
| ON240524C00074000 | 2024-05-17 3:59PM EDT | 74.00 | 1.00 | 0.98 | 1.04 | -0.17 | -14.53% | 131 | 240 | 34.86% |
| ON240524C00075000 | 2024-05-17 3:52PM EDT | 75.00 | 0.65 | 0.64 | 0.69 | -0.25 | -27.78% | 141 | 329 | 34.72% |
| ON240524C00076000 | 2024-05-17 3:55PM EDT | 76.00 | 0.38 | 0.39 | 0.44 | -0.44 | -53.66% | 136 | 216 | 34.77% |
| ON240524C00077000 | 2024-05-17 3:54PM EDT | 77.00 | 0.25 | 0.23 | 0.28 | -0.13 | -34.21% | 33 | 1,127 | 35.25% |
| ON240524C00078000 | 2024-05-17 3:48PM EDT | 78.00 | 0.17 | 0.12 | 0.18 | -0.16 | -48.48% | 3,621 | 69 | 36.13% |
| ON240524C00079000 | 2024-05-17 3:51PM EDT | 79.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 19 | 2,089 | 36.62% |
| ON240524C00080000 | 2024-05-17 2:23PM EDT | 80.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 2 | 44 | 38.48% |
| ON240524C00081000 | 2024-05-16 10:50AM EDT | 81.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 5 | 40 | 43.75% |
| ON240524C00082000 | 2024-05-16 3:21PM EDT | 82.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2,008 | 2,006 | 42.97% |
| ON240524C00083000 | 2024-05-07 12:12PM EDT | 83.00 | 0.15 | 0.01 | 0.07 | 0.00 | - | 3 | 11 | 49.61% |
| ON240524C00084000 | 2024-04-29 10:11AM EDT | 84.00 | 0.15 | 0.01 | 0.07 | 0.00 | - | 8 | 8 | 53.52% |
| ON240524C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 5 | 41 | 52.34% |
| ON240524C00105000 | 2024-05-06 9:53AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00050000 | 2024-05-16 11:46AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 158 | 96.88% |
| ON240524P00053000 | 2024-05-17 10:33AM EDT | 53.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 300 | 20 | 172.85% |
| ON240524P00054000 | 2024-05-06 10:08AM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 3 | 3 | 87.50% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 82.81% |
| ON240524P00056000 | 2024-05-15 3:09PM EDT | 56.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 81.25% |
| ON240524P00057000 | 2024-04-29 1:11PM EDT | 57.00 | 0.14 | 0.01 | 1.27 | 0.00 | - | 8 | 5,959 | 143.65% |
| ON240524P00058000 | 2024-05-17 1:14PM EDT | 58.00 | 0.01 | 0.00 | 1.27 | -0.09 | -90.00% | 2 | 119 | 135.74% |
| ON240524P00059000 | 2024-05-15 3:09PM EDT | 59.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 24 | 71.88% |
| ON240524P00060000 | 2024-05-17 2:25PM EDT | 60.00 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 1 | 30 | 81.64% |
| ON240524P00061000 | 2024-05-15 10:13AM EDT | 61.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 24 | 63.28% |
| ON240524P00062000 | 2024-05-13 1:17PM EDT | 62.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 204 | 406 | 58.20% |
| ON240524P00063000 | 2024-05-14 10:23AM EDT | 63.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 9 | 29 | 53.52% |
| ON240524P00064000 | 2024-05-17 11:35AM EDT | 64.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 1 | 39 | 54.69% |
| ON240524P00065000 | 2024-05-16 1:29PM EDT | 65.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 2,025 | 2,238 | 50.59% |
| ON240524P00066000 | 2024-05-17 1:13PM EDT | 66.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 5 | 15 | 45.12% |
| ON240524P00067000 | 2024-05-17 2:49PM EDT | 67.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 145 | 86 | 40.63% |
| ON240524P00068000 | 2024-05-17 3:51PM EDT | 68.00 | 0.10 | 0.09 | 0.13 | -0.08 | -44.44% | 8 | 2,069 | 37.40% |
| ON240524P00069000 | 2024-05-17 3:04PM EDT | 69.00 | 0.15 | 0.16 | 0.19 | -0.10 | -40.00% | 154 | 227 | 35.06% |
| ON240524P00070000 | 2024-05-17 3:41PM EDT | 70.00 | 0.26 | 0.28 | 0.32 | -0.20 | -43.48% | 84 | 104 | 34.28% |
| ON240524P00071000 | 2024-05-17 3:53PM EDT | 71.00 | 0.50 | 0.46 | 0.52 | -0.07 | -12.28% | 27 | 105 | 33.50% |
| ON240524P00072000 | 2024-05-17 3:54PM EDT | 72.00 | 0.79 | 0.77 | 0.80 | -0.09 | -10.23% | 102 | 79 | 32.47% |
| ON240524P00073000 | 2024-05-17 3:29PM EDT | 73.00 | 1.16 | 1.17 | 1.23 | -0.23 | -16.55% | 153 | 85 | 32.52% |
| ON240524P00074000 | 2024-05-17 3:40PM EDT | 74.00 | 1.61 | 1.71 | 1.78 | -0.18 | -10.06% | 76 | 61 | 32.57% |
| ON240524P00075000 | 2024-05-17 3:44PM EDT | 75.00 | 2.27 | 2.36 | 2.44 | -0.11 | -4.62% | 41 | 63 | 32.47% |
| ON240524P00076000 | 2024-05-15 3:55PM EDT | 76.00 | 2.43 | 3.05 | 3.25 | 0.00 | - | 21 | 38 | 34.08% |
| ON240524P00077000 | 2024-04-30 10:44AM EDT | 77.00 | 5.89 | 3.25 | 4.10 | 0.00 | - | - | 8 | 34.86% |
| ON240524P00080000 | 2024-05-13 2:03PM EDT | 80.00 | 7.75 | 6.10 | 7.00 | 0.00 | - | 2 | 11 | 45.51% |
