Marchés français ouverture 3 h 43 min
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 504,11 +401,67 (+1,05 %) EUR/USD
1,0725 -0,0010 (-0,10 %) HANG SENG
17 973,05 +36,93 (+0,21 %) Bitcoin EUR
60 973,13 -934,15 (-1,51 %)
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 :
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00085000 | 2024-06-17 1:20PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.28 | 0.00 | - | 21 | 9,789 | 101.56% |
| ON240628C00085000 | 2024-06-14 10:31AM EDT | 2024-06-28 | 0.07 | 0.02 | 0.39 | 0.00 | - | 3 | 6,240 | 66.02% |
| ON240705C00085000 | 2024-06-14 10:18AM EDT | 2024-07-05 | 0.17 | 0.07 | 0.17 | 0.00 | - | 32 | 70 | 49.71% |
| ON240712C00085000 | 2024-06-17 1:20PM EDT | 2024-07-12 | 0.15 | 0.15 | 0.19 | -0.81 | -84.38% | 41 | 6 | 43.16% |
| ON240719C00085000 | 2024-06-17 1:53PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.31 | -0.17 | -40.48% | 15 | 893 | 42.43% |
| ON240726C00085000 | 2024-06-17 10:58AM EDT | 2024-07-26 | 0.32 | 0.31 | 0.52 | -0.28 | -46.67% | 4 | 10 | 43.75% |
| ON240816C00085000 | 2024-06-17 11:23AM EDT | 2024-08-16 | 1.12 | 1.22 | 1.45 | -0.51 | -31.29% | 7 | 158 | 48.71% |
| ON240920C00085000 | 2024-06-17 2:43PM EDT | 2024-09-20 | 2.00 | 1.95 | 2.14 | -0.48 | -19.35% | 56 | 1,082 | 45.09% |
| ON241018C00085000 | 2024-06-14 9:59AM EDT | 2024-10-18 | 3.20 | 2.47 | 2.73 | 0.00 | - | 2 | 410 | 44.03% |
| ON241220C00085000 | 2024-06-17 2:38PM EDT | 2024-12-20 | 4.35 | 4.35 | 4.60 | -1.05 | -19.44% | 1 | 566 | 46.26% |
| ON250117C00085000 | 2024-06-17 3:55PM EDT | 2025-01-17 | 5.12 | 5.00 | 5.20 | -0.49 | -8.73% | 14 | 4,369 | 46.09% |
| ON250620C00085000 | 2024-06-17 3:55PM EDT | 2025-06-20 | 8.47 | 6.40 | 8.60 | -2.93 | -25.70% | 13 | 607 | 47.51% |
| ON260116C00085000 | 2024-05-22 12:26PM EDT | 2026-01-16 | 15.90 | 11.30 | 12.60 | 0.00 | - | 1 | 144 | 49.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00085000 | 2024-06-17 3:30PM EDT | 2024-06-21 | 14.45 | 14.10 | 16.20 | +6.05 | +72.02% | 1 | 68 | 159.18% |
| ON240628P00085000 | 2024-05-20 11:11AM EDT | 2024-06-28 | 10.98 | 13.40 | 14.85 | 0.00 | - | 1 | 0 | 84.86% |
| ON240719P00085000 | 2024-06-12 2:08PM EDT | 2024-07-19 | 14.46 | 13.80 | 15.55 | +5.16 | +55.48% | 1 | 743 | 63.79% |
| ON240920P00085000 | 2024-05-24 1:44PM EDT | 2024-09-20 | 14.13 | 15.30 | 16.55 | 0.00 | - | 50 | 125 | 46.33% |
| ON241018P00085000 | 2024-05-24 10:59AM EDT | 2024-10-18 | 14.60 | 15.50 | 15.95 | 0.00 | - | 1 | 422 | 35.99% |
| ON241220P00085000 | 2024-05-28 10:32AM EDT | 2024-12-20 | 15.10 | 15.00 | 17.95 | 0.00 | - | 1 | 38 | 41.26% |
| ON250117P00085000 | 2024-05-22 10:42AM EDT | 2025-01-17 | 14.55 | 15.20 | 18.35 | 0.00 | - | 2 | 1,615 | 40.53% |
| ON250620P00085000 | 2024-06-14 1:24PM EDT | 2025-06-20 | 18.30 | 18.95 | 19.35 | 0.00 | - | 50 | 656 | 34.73% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 48.77% |
