La bourse ferme dans 6 h 33 min
CAC 40
7 564,61 +119,71 (+1,61 %) Euro Stoxx 50
4 902,99 +67,69 (+1,40 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1169 +0,0047 (+0,42 %) Gold future
2 608,60 +10,00 (+0,38 %) Bitcoin EUR
55 451,46 +1 539,75 (+2,86 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-07-18 2:45PM EDT | 40.00 | 36.65 | 34.15 | 38.00 | 0.00 | - | 1 | 2 | 1,057.03% |
| ON240920C00045000 | 2024-05-22 12:50PM EDT | 45.00 | 33.00 | 22.00 | 26.00 | 0.00 | - | 1 | 0 | 379.30% |
| ON240920C00050000 | 2024-09-18 3:01PM EDT | 50.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920C00055000 | 2024-09-13 11:38AM EDT | 55.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920C00059000 | 2024-09-18 1:37PM EDT | 59.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920C00060000 | 2024-09-18 2:29PM EDT | 60.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON240920C00063000 | 2024-09-18 2:39PM EDT | 63.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920C00064000 | 2024-09-17 11:04AM EDT | 64.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920C00065000 | 2024-09-18 2:35PM EDT | 65.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON240920C00066000 | 2024-09-18 1:50PM EDT | 66.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240920C00067000 | 2024-09-18 2:35PM EDT | 67.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240920C00068000 | 2024-09-18 2:00PM EDT | 68.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON240920C00069000 | 2024-09-18 2:39PM EDT | 69.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ON240920C00070000 | 2024-09-18 3:55PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| ON240920C00071000 | 2024-09-18 3:10PM EDT | 71.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ON240920C00072000 | 2024-09-18 3:59PM EDT | 72.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| ON240920C00073000 | 2024-09-18 3:57PM EDT | 73.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| ON240920C00074000 | 2024-09-18 3:58PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| ON240920C00075000 | 2024-09-18 2:26PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ON240920C00076000 | 2024-09-18 3:11PM EDT | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ON240920C00077000 | 2024-09-18 2:01PM EDT | 77.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240920C00078000 | 2024-09-18 2:39PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ON240920C00079000 | 2024-09-18 2:17PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ON240920C00080000 | 2024-09-18 2:57PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ON240920C00081000 | 2024-09-17 10:51AM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240920C00082000 | 2024-09-17 11:45AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| ON240920C00083000 | 2024-09-18 2:39PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240920C00084000 | 2024-09-18 1:27PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240920C00085000 | 2024-09-18 2:30PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ON240920C00086000 | 2024-09-18 3:43PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240920C00087000 | 2024-09-03 12:44PM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240920C00090000 | 2024-09-18 12:02PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ON240920C00095000 | 2024-09-18 2:01PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240920C00100000 | 2024-09-17 1:27PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ON240920C00105000 | 2024-09-17 11:08AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ON240920C00110000 | 2024-09-16 1:48PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 50.00% |
| ON240920C00115000 | 2024-09-05 10:16AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240920C00120000 | 2024-09-11 10:14AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| ON240920C00125000 | 2024-09-11 11:50AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-09-18 2:01PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240920P00040000 | 2024-09-12 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ON240920P00045000 | 2024-08-15 3:00PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 412 | 212.50% |
| ON240920P00050000 | 2024-09-17 1:26PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| ON240920P00054000 | 2024-09-18 10:57AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ON240920P00055000 | 2024-09-18 3:15PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 50.00% |
| ON240920P00056000 | 2024-09-17 3:06PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240920P00058000 | 2024-09-18 3:54PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240920P00059000 | 2024-09-18 3:58PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240920P00060000 | 2024-09-18 3:57PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| ON240920P00061000 | 2024-09-12 9:58AM EDT | 61.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ON240920P00062000 | 2024-09-16 1:02PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240920P00063000 | 2024-09-18 1:55PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON240920P00064000 | 2024-09-18 12:06PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240920P00065000 | 2024-09-18 3:30PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ON240920P00066000 | 2024-09-18 3:21PM EDT | 66.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ON240920P00067000 | 2024-09-18 3:49PM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ON240920P00068000 | 2024-09-18 3:58PM EDT | 68.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| ON240920P00069000 | 2024-09-18 3:51PM EDT | 69.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| ON240920P00070000 | 2024-09-18 3:59PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 3.13% |
| ON240920P00071000 | 2024-09-18 3:52PM EDT | 71.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ON240920P00072000 | 2024-09-18 3:25PM EDT | 72.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON240920P00073000 | 2024-09-18 3:33PM EDT | 73.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON240920P00074000 | 2024-09-17 11:04AM EDT | 74.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON240920P00075000 | 2024-09-18 2:55PM EDT | 75.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON240920P00076000 | 2024-09-18 2:01PM EDT | 76.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240920P00077000 | 2024-09-10 12:00PM EDT | 77.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00078000 | 2024-09-10 12:00PM EDT | 78.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920P00079000 | 2024-09-03 1:09PM EDT | 79.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00080000 | 2024-09-16 11:48AM EDT | 80.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00081000 | 2024-09-03 9:35AM EDT | 81.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00083000 | 2024-09-18 3:11PM EDT | 83.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00084000 | 2024-09-12 2:52PM EDT | 84.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ON240920P00085000 | 2024-09-16 9:56AM EDT | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00086000 | 2024-09-12 10:57AM EDT | 86.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240920P00087000 | 2024-09-10 10:16AM EDT | 87.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ON240920P00090000 | 2024-09-09 9:55AM EDT | 90.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 449.61% |
| ON240920P00100000 | 2024-08-29 2:43PM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240920P00105000 | 2024-07-29 11:24AM EDT | 105.00 | 26.65 | 29.45 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 463.48% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 485.16% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 511.72% |
