La bourse est fermée
Dow Jones
38 709,53 +120,37 (+0,31 %) Nasdaq
17 849,80 +160,91 (+0,91 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0727 +0,0018 (+0,17 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 561,91 -492,57 (-0,79 %)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:33PM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00070000 | 2024-06-17 1:14PM EDT | 2024-06-21 | 1.14 | 1.19 | 1.24 | -1.56 | -57.78% | 123 | 3,389 | 38.09% |
| ON240628C00070000 | 2024-06-17 12:43PM EDT | 2024-06-28 | 2.09 | 2.05 | 2.11 | -2.63 | -55.72% | 81 | 16 | 41.80% |
| ON240705C00070000 | 2024-06-13 2:43PM EDT | 2024-07-05 | 6.45 | 2.45 | 2.59 | 0.00 | - | 4 | 4 | 40.75% |
| ON240712C00070000 | 2024-06-17 12:53PM EDT | 2024-07-12 | 3.15 | 2.94 | 3.10 | -5.13 | -61.96% | 2 | 1 | 41.68% |
| ON240719C00070000 | 2024-06-17 12:59PM EDT | 2024-07-19 | 3.42 | 3.35 | 3.50 | -1.68 | -32.94% | 129 | 3,263 | 41.77% |
| ON240816C00070000 | 2024-06-17 12:51PM EDT | 2024-08-16 | 5.36 | 5.25 | 5.40 | -1.22 | -18.54% | 44 | 56 | 47.41% |
| ON240920C00070000 | 2024-06-17 12:06PM EDT | 2024-09-20 | 6.42 | 6.35 | 6.55 | -1.41 | -18.01% | 3 | 1,567 | 45.87% |
| ON241018C00070000 | 2024-06-14 10:06AM EDT | 2024-10-18 | 8.70 | 7.20 | 7.35 | 0.00 | - | 29 | 106 | 45.31% |
| ON241220C00070000 | 2024-06-14 9:30AM EDT | 2024-12-20 | 11.95 | 9.30 | 9.50 | 0.00 | - | 10 | 84 | 47.78% |
| ON250117C00070000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 11.38 | 9.80 | 10.30 | 0.00 | - | 28 | 1,902 | 48.35% |
| ON250620C00070000 | 2024-06-13 11:08AM EDT | 2025-06-20 | 17.05 | 13.40 | 13.65 | 0.00 | - | 1 | 398 | 49.12% |
| ON260116C00070000 | 2024-06-17 11:27AM EDT | 2026-01-16 | 17.40 | 17.15 | 17.50 | -1.40 | -7.45% | 1 | 115 | 50.08% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00070000 | 2024-06-17 12:59PM EDT | 2024-06-21 | 1.39 | 1.37 | 1.39 | +0.73 | +110.61% | 142 | 6,187 | 42.38% |
| ON240628P00070000 | 2024-06-17 1:14PM EDT | 2024-06-28 | 2.25 | 2.15 | 2.20 | +1.01 | +81.45% | 66 | 900 | 43.36% |
| ON240705P00070000 | 2024-06-17 10:42AM EDT | 2024-07-05 | 2.35 | 2.49 | 2.62 | +0.85 | +56.67% | 6 | 50 | 41.07% |
| ON240712P00070000 | 2024-06-14 11:33AM EDT | 2024-07-12 | 2.12 | 2.92 | 3.05 | 0.00 | - | 6 | 22 | 40.87% |
| ON240719P00070000 | 2024-06-17 12:39PM EDT | 2024-07-19 | 3.35 | 3.25 | 3.35 | +1.01 | +43.16% | 221 | 2,556 | 39.87% |
| ON240726P00070000 | 2024-06-14 3:03PM EDT | 2024-07-26 | 2.67 | 3.60 | 3.80 | 0.00 | - | 10 | 21 | 41.09% |
| ON240816P00070000 | 2024-06-17 12:04PM EDT | 2024-08-16 | 4.90 | 4.85 | 5.00 | +0.80 | +19.51% | 8 | 77 | 43.82% |
| ON240920P00070000 | 2024-06-17 12:44PM EDT | 2024-09-20 | 5.75 | 5.70 | 5.85 | +0.85 | +17.35% | 23 | 2,212 | 40.89% |
| ON241018P00070000 | 2024-06-17 12:09PM EDT | 2024-10-18 | 6.35 | 6.25 | 6.40 | +0.95 | +17.59% | 5 | 484 | 39.38% |
| ON241220P00070000 | 2024-06-14 1:39PM EDT | 2024-12-20 | 6.80 | 7.70 | 7.85 | 0.00 | - | 329 | 394 | 39.39% |
| ON250117P00070000 | 2024-06-17 10:46AM EDT | 2025-01-17 | 8.24 | 8.15 | 8.25 | +0.84 | +11.35% | 12 | 2,792 | 38.62% |
| ON250620P00070000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 9.81 | 10.45 | 10.70 | 0.00 | - | 1 | 197 | 38.34% |
| ON260116P00070000 | 2024-06-17 11:04AM EDT | 2026-01-16 | 12.60 | 12.55 | 13.05 | +2.05 | +19.43% | 1 | 1,330 | 37.45% |
