Marchés français ouverture 2 h 26 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 685,69 +512,54 (+1,31 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 674,44 +378,65 (+0,66 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705C00055000 | 2024-06-11 1:02PM EDT | 55.00 | 18.85 | 12.75 | 14.95 | 0.00 | - | - | 1 | 124.51% |
| ON240705C00066000 | 2024-06-25 3:39PM EDT | 66.00 | 2.88 | 2.89 | 2.97 | 0.00 | - | 11 | 14 | 43.26% |
| ON240705C00068000 | 2024-06-25 12:59PM EDT | 68.00 | 1.68 | 1.70 | 1.75 | 0.00 | - | 48 | 75 | 40.77% |
| ON240705C00069000 | 2024-06-25 3:55PM EDT | 69.00 | 1.25 | 1.23 | 1.31 | 0.00 | - | 182 | 228 | 40.55% |
| ON240705C00070000 | 2024-06-25 2:07PM EDT | 70.00 | 0.94 | 0.88 | 0.95 | 0.00 | - | 60 | 166 | 40.23% |
| ON240705C00071000 | 2024-06-25 3:51PM EDT | 71.00 | 0.65 | 0.62 | 0.67 | 0.00 | - | 19 | 41 | 39.99% |
| ON240705C00072000 | 2024-06-25 3:41PM EDT | 72.00 | 0.41 | 0.41 | 0.46 | 0.00 | - | 18 | 69 | 39.84% |
| ON240705C00073000 | 2024-06-25 2:15PM EDT | 73.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 45 | 94 | 40.19% |
| ON240705C00074000 | 2024-06-25 10:14AM EDT | 74.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 6 | 67 | 40.14% |
| ON240705C00075000 | 2024-06-25 3:59PM EDT | 75.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 14 | 49 | 41.02% |
| ON240705C00076000 | 2024-06-25 3:57PM EDT | 76.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 47 | 42.19% |
| ON240705C00077000 | 2024-06-25 12:08PM EDT | 77.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 65 | 43.36% |
| ON240705C00078000 | 2024-06-25 1:39PM EDT | 78.00 | 0.10 | 0.03 | 0.19 | 0.00 | - | 1 | 24 | 55.66% |
| ON240705C00079000 | 2024-06-24 12:07PM EDT | 79.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 4 | 41 | 56.25% |
| ON240705C00080000 | 2024-06-24 10:17AM EDT | 80.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 1 | 67 | 53.52% |
| ON240705C00081000 | 2024-06-20 10:36AM EDT | 81.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 19 | 43 | 56.84% |
| ON240705C00082000 | 2024-06-20 9:56AM EDT | 82.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 15 | 19 | 64.84% |
| ON240705C00083000 | 2024-06-18 2:53PM EDT | 83.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 3 | 8 | 67.77% |
| ON240705C00084000 | 2024-06-24 3:00PM EDT | 84.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 43 | 70.31% |
| ON240705C00085000 | 2024-06-14 10:18AM EDT | 85.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 32 | 70 | 75.20% |
| ON240705C00086000 | 2024-06-06 3:59PM EDT | 86.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 1 | 110.35% |
| ON240705C00087000 | 2024-06-24 9:30AM EDT | 87.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 114.06% |
| ON240705C00088000 | 2024-06-14 10:31AM EDT | 88.00 | 0.06 | 0.00 | 1.24 | 0.00 | - | 6 | 7 | 117.09% |
| ON240705C00090000 | 2024-06-25 3:15PM EDT | 90.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 4 | 18 | 121.09% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705P00040000 | 2024-06-12 9:39AM EDT | 40.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | - | 2 | 179.30% |
| ON240705P00055000 | 2024-06-25 11:39AM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 57.81% |
| ON240705P00060000 | 2024-06-24 11:20AM EDT | 60.00 | 0.08 | 0.04 | 0.16 | 0.00 | - | 1 | 67 | 50.00% |
| ON240705P00061000 | 2024-06-25 11:49AM EDT | 61.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 2 | 22 | 42.58% |
| ON240705P00062000 | 2024-06-24 3:51PM EDT | 62.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 4 | 40 | 41.02% |
| ON240705P00063000 | 2024-06-25 11:39AM EDT | 63.00 | 0.27 | 0.26 | 0.31 | 0.00 | - | 1 | 35 | 41.02% |
| ON240705P00064000 | 2024-06-25 10:11AM EDT | 64.00 | 0.36 | 0.40 | 0.45 | 0.00 | - | 2 | 118 | 39.84% |
| ON240705P00065000 | 2024-06-25 3:36PM EDT | 65.00 | 0.65 | 0.61 | 0.65 | 0.00 | - | 23 | 74 | 38.97% |
| ON240705P00066000 | 2024-06-25 11:05AM EDT | 66.00 | 0.96 | 0.90 | 0.95 | 0.00 | - | 13 | 140 | 38.82% |
| ON240705P00067000 | 2024-06-25 1:00PM EDT | 67.00 | 1.32 | 1.27 | 1.32 | 0.00 | - | 76 | 173 | 38.36% |
| ON240705P00068000 | 2024-06-25 3:24PM EDT | 68.00 | 1.76 | 1.73 | 1.78 | 0.00 | - | 100 | 141 | 37.89% |
| ON240705P00069000 | 2024-06-25 1:53PM EDT | 69.00 | 2.19 | 2.27 | 2.34 | 0.00 | - | 9 | 49 | 37.60% |
| ON240705P00070000 | 2024-06-25 2:33PM EDT | 70.00 | 2.73 | 2.72 | 3.00 | 0.00 | - | 43 | 131 | 37.50% |
| ON240705P00071000 | 2024-06-24 10:03AM EDT | 71.00 | 3.15 | 3.60 | 3.75 | 0.00 | - | 1 | 32 | 37.74% |
| ON240705P00072000 | 2024-06-25 1:22PM EDT | 72.00 | 4.49 | 4.35 | 4.75 | 0.00 | - | 2 | 17 | 43.90% |
| ON240705P00073000 | 2024-06-24 3:46PM EDT | 73.00 | 5.21 | 4.60 | 6.25 | 0.00 | - | 10 | 47 | 64.31% |
| ON240705P00074000 | 2024-06-21 11:29AM EDT | 74.00 | 5.60 | 6.15 | 6.40 | 0.00 | - | 1 | 27 | 41.60% |
| ON240705P00075000 | 2024-06-20 9:58AM EDT | 75.00 | 6.38 | 5.40 | 7.35 | 0.00 | - | 2 | 4 | 43.46% |
| ON240705P00076000 | 2024-06-10 12:22PM EDT | 76.00 | 4.05 | 6.60 | 8.30 | 0.00 | - | - | 2 | 44.53% |
| ON240705P00078000 | 2024-05-31 10:45AM EDT | 78.00 | 7.58 | 9.15 | 11.10 | 0.00 | - | 6 | 2 | 87.55% |
| ON240705P00079000 | 2024-06-03 3:14PM EDT | 79.00 | 7.35 | 10.90 | 11.35 | 0.00 | - | 1 | 1 | 59.57% |
