La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0660 -0,0013 (-0,12 %) Gold future
2 297,50 -5,40 (-0,23 %) Bitcoin EUR
56 308,66 -3 394,82 (-5,69 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00051000 | 2024-04-23 9:53AM EDT | 51.00 | 11.15 | 18.20 | 19.60 | 0.00 | - | - | 1 | 243.95% |
| ON240503C00054000 | 2024-04-29 2:08PM EDT | 54.00 | 16.55 | 15.90 | 16.50 | 0.00 | - | 2 | 2 | 133.59% |
| ON240503C00055000 | 2024-04-26 3:49PM EDT | 55.00 | 13.30 | 14.75 | 15.50 | 0.00 | - | 7 | 11 | 184.96% |
| ON240503C00056000 | 2024-04-24 9:46AM EDT | 56.00 | 10.85 | 13.30 | 14.65 | 0.00 | - | - | 1 | 190.82% |
| ON240503C00057000 | 2024-04-29 9:32AM EDT | 57.00 | 11.25 | 12.65 | 13.50 | 0.00 | - | 1 | 4 | 163.28% |
| ON240503C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 3.75 | 10.40 | 12.90 | 0.00 | - | 3 | 3 | 156.45% |
| ON240503C00060000 | 2024-04-30 12:08PM EDT | 60.00 | 11.61 | 9.55 | 10.50 | +1.12 | +10.68% | 3 | 62 | 131.25% |
| ON240503C00061000 | 2024-04-29 3:24PM EDT | 61.00 | 9.64 | 8.30 | 9.70 | 0.00 | - | 53 | 53 | 137.89% |
| ON240503C00062000 | 2024-04-30 1:51PM EDT | 62.00 | 9.27 | 7.50 | 8.50 | -0.18 | -1.90% | 1 | 118 | 109.96% |
| ON240503C00063000 | 2024-04-29 2:00PM EDT | 63.00 | 7.61 | 5.35 | 7.60 | 0.00 | - | 4 | 477 | 107.42% |
| ON240503C00064000 | 2024-04-30 12:24PM EDT | 64.00 | 7.24 | 6.15 | 6.65 | +1.94 | +36.60% | 6 | 79 | 80.27% |
| ON240503C00065000 | 2024-04-30 2:05PM EDT | 65.00 | 5.40 | 4.95 | 6.50 | -0.54 | -9.09% | 31 | 190 | 92.97% |
| ON240503C00066000 | 2024-04-30 11:00AM EDT | 66.00 | 6.23 | 4.25 | 4.75 | +1.41 | +29.25% | 19 | 438 | 66.99% |
| ON240503C00067000 | 2024-04-30 3:34PM EDT | 67.00 | 3.97 | 3.40 | 3.75 | -0.23 | -5.48% | 19 | 248 | 60.16% |
| ON240503C00068000 | 2024-04-30 3:51PM EDT | 68.00 | 2.81 | 2.67 | 3.00 | -0.55 | -16.37% | 96 | 681 | 60.74% |
| ON240503C00069000 | 2024-04-30 3:55PM EDT | 69.00 | 2.12 | 1.97 | 2.12 | -0.49 | -18.77% | 173 | 359 | 55.18% |
| ON240503C00070000 | 2024-04-30 3:12PM EDT | 70.00 | 1.49 | 1.41 | 1.52 | -0.55 | -26.96% | 244 | 735 | 54.59% |
| ON240503C00071000 | 2024-04-30 3:56PM EDT | 71.00 | 1.02 | 0.96 | 1.07 | -0.51 | -33.33% | 668 | 1,153 | 54.69% |
| ON240503C00072000 | 2024-04-30 3:59PM EDT | 72.00 | 0.66 | 0.60 | 0.67 | -0.38 | -36.54% | 338 | 500 | 52.98% |
| ON240503C00073000 | 2024-04-30 3:58PM EDT | 73.00 | 0.43 | 0.37 | 0.43 | -0.31 | -41.89% | 431 | 415 | 53.32% |
| ON240503C00074000 | 2024-04-30 3:51PM EDT | 74.00 | 0.30 | 0.22 | 0.27 | -0.23 | -43.40% | 271 | 334 | 53.81% |
| ON240503C00075000 | 2024-04-30 3:58PM EDT | 75.00 | 0.13 | 0.14 | 0.16 | -0.20 | -60.61% | 683 | 935 | 54.88% |
| ON240503C00076000 | 2024-04-30 3:52PM EDT | 76.00 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 253 | 686 | 57.03% |
| ON240503C00077000 | 2024-04-30 3:44PM EDT | 77.00 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 100 | 235 | 59.77% |
| ON240503C00078000 | 2024-04-30 3:52PM EDT | 78.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 138 | 290 | 58.98% |
| ON240503C00079000 | 2024-04-30 12:57PM EDT | 79.00 | 0.08 | 0.01 | 0.07 | +0.01 | +14.29% | 6 | 165 | 66.02% |
| ON240503C00080000 | 2024-04-30 12:56PM EDT | 80.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 7 | 782 | 68.75% |
| ON240503C00081000 | 2024-04-30 10:47AM EDT | 81.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 2 | 267 | 77.34% |
| ON240503C00082000 | 2024-04-30 12:05PM EDT | 82.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 28 | 295 | 79.69% |
| ON240503C00083000 | 2024-04-30 11:02AM EDT | 83.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 60 | 270 | 89.84% |
| ON240503C00084000 | 2024-04-30 12:24PM EDT | 84.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 1 | 31 | 89.84% |
| ON240503C00085000 | 2024-04-30 10:03AM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 13 | 196 | 96.88% |
| ON240503C00086000 | 2024-04-26 2:01PM EDT | 86.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 9 | 116.80% |
| ON240503C00087000 | 2024-04-29 9:30AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,450 | 92.19% |
| ON240503C00088000 | 2024-04-29 9:39AM EDT | 88.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 3 | 62 | 132.81% |
| ON240503C00089000 | 2024-04-29 10:22AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 111.72% |
| ON240503C00090000 | 2024-04-30 10:21AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 858 | 104.69% |
| ON240503C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 150.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00039500 | 2024-04-26 3:27PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 30 | 212.50% |
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 45.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
| ON240503P00046500 | 2024-04-26 2:10PM EDT | 46.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 235.16% |
| ON240503P00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 150.00% |
| ON240503P00050000 | 2024-04-29 3:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 72 | 131.25% |
| ON240503P00051000 | 2024-04-29 9:37AM EDT | 51.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 134.38% |
| ON240503P00052000 | 2024-04-29 1:54PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 249 | 349 | 128.13% |
| ON240503P00053000 | 2024-04-30 12:24PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,056 | 125.00% |
| ON240503P00054000 | 2024-04-29 2:40PM EDT | 54.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 566 | 930 | 144.92% |
| ON240503P00055000 | 2024-04-30 2:59PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 338 | 117.19% |
| ON240503P00056000 | 2024-04-30 3:45PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 48 | 234 | 98.44% |
| ON240503P00057000 | 2024-04-30 9:33AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 19 | 316 | 50.00% |
| ON240503P00058000 | 2024-04-30 10:57AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 377 | 89.06% |
| ON240503P00059000 | 2024-04-30 11:54AM EDT | 59.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 14 | 390 | 92.97% |
| ON240503P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 92 | 3,215 | 82.03% |
| ON240503P00061000 | 2024-04-30 12:31PM EDT | 61.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 22 | 251 | 74.22% |
| ON240503P00062000 | 2024-04-30 3:39PM EDT | 62.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 48 | 518 | 66.41% |
| ON240503P00063000 | 2024-04-30 10:31AM EDT | 63.00 | 0.04 | 0.03 | 0.20 | -0.07 | -63.64% | 29 | 6,670 | 75.78% |
| ON240503P00064000 | 2024-04-30 3:25PM EDT | 64.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 188 | 4,794 | 58.59% |
| ON240503P00065000 | 2024-04-30 3:04PM EDT | 65.00 | 0.04 | 0.07 | 0.10 | -0.09 | -69.23% | 139 | 4,598 | 54.10% |
| ON240503P00066000 | 2024-04-30 1:31PM EDT | 66.00 | 0.11 | 0.15 | 0.18 | -0.08 | -42.11% | 249 | 952 | 53.71% |
| ON240503P00067000 | 2024-04-30 3:34PM EDT | 67.00 | 0.22 | 0.24 | 0.33 | -0.10 | -31.25% | 75 | 573 | 52.25% |
| ON240503P00068000 | 2024-04-30 3:40PM EDT | 68.00 | 0.49 | 0.45 | 0.50 | -0.02 | -3.92% | 180 | 1,257 | 50.98% |
| ON240503P00069000 | 2024-04-30 3:49PM EDT | 69.00 | 0.76 | 0.76 | 0.81 | -0.01 | -1.30% | 166 | 357 | 50.98% |
| ON240503P00070000 | 2024-04-30 3:51PM EDT | 70.00 | 1.03 | 1.18 | 1.23 | -0.07 | -6.36% | 325 | 158 | 50.64% |
| ON240503P00071000 | 2024-04-30 3:57PM EDT | 71.00 | 1.69 | 1.71 | 1.78 | +0.11 | +6.96% | 114 | 327 | 50.20% |
| ON240503P00072000 | 2024-04-30 3:38PM EDT | 72.00 | 2.35 | 2.36 | 2.62 | +0.22 | +10.33% | 123 | 103 | 53.61% |
| ON240503P00073000 | 2024-04-30 1:13PM EDT | 73.00 | 2.70 | 3.05 | 3.20 | -0.55 | -16.92% | 47 | 109 | 51.07% |
| ON240503P00074000 | 2024-04-30 10:56AM EDT | 74.00 | 2.63 | 3.20 | 4.80 | -1.07 | -28.92% | 45 | 18 | 92.48% |
| ON240503P00075000 | 2024-04-30 11:32AM EDT | 75.00 | 3.80 | 4.10 | 5.50 | -0.29 | -7.09% | 2 | 15 | 88.48% |
| ON240503P00076000 | 2024-04-30 10:44AM EDT | 76.00 | 3.88 | 5.60 | 6.65 | -2.87 | -42.52% | 8 | 17 | 74.41% |
| ON240503P00077000 | 2024-04-30 10:44AM EDT | 77.00 | 4.87 | 6.55 | 7.30 | -2.14 | -30.53% | 10 | 22 | 62.11% |
| ON240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 10.55 | 7.50 | 8.05 | 0.00 | - | - | 1 | 83.98% |
| ON240503P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.79 | 7.60 | 9.85 | 0.00 | - | 1 | 1 | 146.88% |
| ON240503P00080000 | 2024-04-29 3:47PM EDT | 80.00 | 9.60 | 9.55 | 10.65 | +0.02 | +0.21% | 1 | 11 | 103.71% |
| ON240503P00083000 | 2024-04-05 11:00AM EDT | 83.00 | 14.39 | 12.20 | 13.40 | 0.00 | - | 6 | 0 | 151.56% |
