Marchés français ouverture 2 h 35 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 715,94 +542,79 (+1,39 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 657,44 +494,11 (+0,86 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240628C00050000 | 2024-06-24 9:32AM EDT | 50.00 | 18.65 | 17.40 | 18.65 | 0.00 | - | 1 | 7 | 196.88% |
| ON240628C00058000 | 2024-06-20 9:32AM EDT | 58.00 | 10.60 | 9.65 | 12.00 | 0.00 | - | - | 4 | 184.67% |
| ON240628C00059000 | 2024-06-14 10:13AM EDT | 59.00 | 12.72 | 8.65 | 10.75 | 0.00 | - | - | 5 | 162.79% |
| ON240628C00060000 | 2024-06-17 2:31PM EDT | 60.00 | 11.13 | 7.60 | 8.10 | 0.00 | - | - | 5 | 57.81% |
| ON240628C00062000 | 2024-05-28 3:31PM EDT | 62.00 | 12.01 | 4.55 | 7.85 | 0.00 | - | 2 | 1 | 89.94% |
| ON240628C00063000 | 2024-06-20 10:10AM EDT | 63.00 | 6.00 | 4.80 | 5.10 | 0.00 | - | - | 3 | 56.25% |
| ON240628C00064000 | 2024-06-24 12:44PM EDT | 64.00 | 4.15 | 3.75 | 4.70 | 0.00 | - | 1 | 28 | 68.65% |
| ON240628C00065000 | 2024-06-24 11:27AM EDT | 65.00 | 4.00 | 2.98 | 3.35 | 0.00 | - | 50 | 60 | 52.93% |
| ON240628C00066000 | 2024-06-21 11:11AM EDT | 66.00 | 3.25 | 2.18 | 2.40 | 0.00 | - | 5 | 21 | 52.64% |
| ON240628C00067000 | 2024-06-25 2:26PM EDT | 67.00 | 1.72 | 1.52 | 1.60 | +0.07 | +4.24% | 46 | 95 | 46.39% |
| ON240628C00068000 | 2024-06-25 3:53PM EDT | 68.00 | 0.97 | 0.94 | 0.99 | -0.36 | -27.07% | 640 | 346 | 43.46% |
| ON240628C00069000 | 2024-06-25 3:41PM EDT | 69.00 | 0.51 | 0.54 | 0.59 | -0.28 | -35.44% | 105 | 707 | 43.31% |
| ON240628C00070000 | 2024-06-25 3:43PM EDT | 70.00 | 0.30 | 0.27 | 0.35 | -0.14 | -31.82% | 165 | 581 | 44.63% |
| ON240628C00071000 | 2024-06-25 3:59PM EDT | 71.00 | 0.17 | 0.15 | 0.18 | -0.17 | -50.00% | 47 | 267 | 44.34% |
| ON240628C00072000 | 2024-06-25 12:33PM EDT | 72.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 112 | 368 | 45.90% |
| ON240628C00073000 | 2024-06-25 1:14PM EDT | 73.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 81 | 322 | 49.81% |
| ON240628C00074000 | 2024-06-25 3:48PM EDT | 74.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 20 | 244 | 50.39% |
| ON240628C00075000 | 2024-06-25 3:37PM EDT | 75.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 3 | 349 | 53.91% |
| ON240628C00076000 | 2024-06-24 11:26AM EDT | 76.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 140 | 61.33% |
| ON240628C00077000 | 2024-06-25 11:27AM EDT | 77.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 136 | 156 | 63.28% |
| ON240628C00078000 | 2024-06-24 11:20AM EDT | 78.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 175 | 72.66% |
| ON240628C00079000 | 2024-06-18 10:18AM EDT | 79.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 95.31% |
| ON240628C00080000 | 2024-06-24 12:15PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 41 | 229 | 79.69% |
| ON240628C00081000 | 2024-06-24 1:56PM EDT | 81.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 60 | 89 | 94.53% |
| ON240628C00082000 | 2024-06-24 2:01PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 149.80% |
| ON240628C00083000 | 2024-06-25 10:36AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | -0.59 | -98.33% | 1 | 24 | 156.84% |
| ON240628C00084000 | 2024-06-24 1:17PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 50.00% |
| ON240628C00085000 | 2024-06-25 11:54AM EDT | 85.00 | 0.01 | 0.00 | 0.74 | -0.04 | -80.00% | 5 | 6,238 | 169.73% |
| ON240628C00086000 | 2024-06-25 3:14PM EDT | 86.00 | 0.01 | 0.00 | 0.09 | -0.14 | -93.33% | 10 | 13 | 121.09% |
| ON240628C00087000 | 2024-06-24 10:36AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 109.38% |
| ON240628C00088000 | 2024-06-24 10:36AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 79 | 114.06% |
| ON240628C00090000 | 2024-06-13 11:52AM EDT | 90.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 121.88% |
| ON240628C00095000 | 2024-06-24 3:37PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 93 | 93 | 142.19% |
| ON240628C00100000 | 2024-05-30 1:52PM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 162.50% |
| ON240628C00105000 | 2024-06-21 2:20PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 63 | 178.13% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240628P00040000 | 2024-06-12 9:39AM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 2 | 270.31% |
| ON240628P00050000 | 2024-05-13 2:48PM EDT | 50.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 302.73% |
| ON240628P00055000 | 2024-06-20 10:05AM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 100.00% |
| ON240628P00058000 | 2024-06-24 3:26PM EDT | 58.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 40 | 78.13% |
| ON240628P00059000 | 2024-06-20 10:01AM EDT | 59.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 29 | 70.31% |
| ON240628P00060000 | 2024-06-21 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 299 | 60.16% |
| ON240628P00061000 | 2024-06-25 10:23AM EDT | 61.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 2 | 31 | 61.72% |
| ON240628P00062000 | 2024-06-24 3:50PM EDT | 62.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 213 | 8,136 | 50.00% |
| ON240628P00063000 | 2024-06-25 10:29AM EDT | 63.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 10 | 372 | 50.98% |
| ON240628P00064000 | 2024-06-25 3:35PM EDT | 64.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 61 | 1,031 | 46.88% |
| ON240628P00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.20 | 0.17 | 0.20 | -0.08 | -28.57% | 40 | 13,878 | 44.53% |
| ON240628P00066000 | 2024-06-25 3:50PM EDT | 66.00 | 0.36 | 0.35 | 0.38 | -0.14 | -28.00% | 39 | 242 | 43.56% |
| ON240628P00067000 | 2024-06-25 3:18PM EDT | 67.00 | 0.62 | 0.63 | 0.67 | -0.10 | -13.89% | 46 | 268 | 42.48% |
| ON240628P00068000 | 2024-06-25 3:42PM EDT | 68.00 | 1.11 | 1.04 | 1.10 | -0.10 | -8.26% | 62 | 613 | 41.41% |
| ON240628P00069000 | 2024-06-25 3:37PM EDT | 69.00 | 1.68 | 1.59 | 1.70 | +0.14 | +9.09% | 44 | 1,291 | 41.11% |
| ON240628P00070000 | 2024-06-25 10:41AM EDT | 70.00 | 2.34 | 2.21 | 2.49 | -0.13 | -5.26% | 2 | 1,054 | 43.56% |
| ON240628P00071000 | 2024-06-24 1:43PM EDT | 71.00 | 3.61 | 2.92 | 3.45 | 0.00 | - | 1 | 1,042 | 51.95% |
| ON240628P00072000 | 2024-06-25 1:22PM EDT | 72.00 | 4.24 | 4.00 | 4.45 | -0.33 | -7.22% | 2 | 120 | 61.91% |
| ON240628P00073000 | 2024-06-24 3:46PM EDT | 73.00 | 5.01 | 4.10 | 5.35 | 0.00 | - | 62 | 283 | 63.09% |
| ON240628P00074000 | 2024-06-25 2:33PM EDT | 74.00 | 5.80 | 6.00 | 6.40 | +0.45 | +8.41% | 10 | 68 | 51.56% |
| ON240628P00075000 | 2024-06-24 9:52AM EDT | 75.00 | 6.40 | 7.00 | 7.40 | 0.00 | - | 10 | 17 | 57.81% |
| ON240628P00076000 | 2024-06-25 9:33AM EDT | 76.00 | 9.00 | 8.00 | 8.40 | +4.27 | +90.27% | 32 | 0 | 64.06% |
| ON240628P00077000 | 2024-06-17 3:54PM EDT | 77.00 | 6.60 | 8.95 | 9.35 | 0.00 | - | 5 | 4 | 94.53% |
| ON240628P00078000 | 2024-06-21 1:17PM EDT | 78.00 | 9.39 | 10.00 | 10.40 | 0.00 | - | 1 | 0 | 76.17% |
| ON240628P00079000 | 2024-06-12 11:26AM EDT | 79.00 | 3.55 | 10.95 | 11.40 | 0.00 | - | - | 8 | 71.88% |
| ON240628P00080000 | 2024-06-24 1:56PM EDT | 80.00 | 12.25 | 12.00 | 12.40 | 0.00 | - | 6 | 10 | 87.50% |
| ON240628P00081000 | 2024-06-20 9:43AM EDT | 81.00 | 12.60 | 11.80 | 13.40 | 0.00 | - | - | 1 | 128.52% |
| ON240628P00083000 | 2024-06-21 10:29AM EDT | 83.00 | 14.50 | 13.75 | 16.40 | 0.00 | - | 3 | 2 | 221.48% |
| ON240628P00085000 | 2024-05-20 11:11AM EDT | 85.00 | 10.98 | 13.90 | 16.65 | 0.00 | - | 1 | 0 | 0.00% |
| ON240628P00086000 | 2024-06-11 1:02PM EDT | 86.00 | 12.45 | 16.85 | 18.40 | 0.00 | - | - | 1 | 160.55% |
| ON240628P00087000 | 2024-06-21 10:29AM EDT | 87.00 | 18.50 | 19.00 | 19.35 | 0.00 | - | 5 | 2 | 109.38% |
