Marchés français ouverture 1 h 55 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 648,02 +474,87 (+1,21 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 631,63 +356,83 (+0,62 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240712C00064000 | 2024-06-20 1:01PM EDT | 64.00 | 5.25 | 3.80 | 5.60 | 0.00 | - | - | 1 | 58.79% |
| ON240712C00065000 | 2024-06-18 2:37PM EDT | 65.00 | 6.80 | 3.10 | 4.45 | 0.00 | - | - | 1 | 49.07% |
| ON240712C00066000 | 2024-06-24 9:38AM EDT | 66.00 | 4.35 | 3.35 | 4.10 | 0.00 | - | 1 | 1 | 53.71% |
| ON240712C00070000 | 2024-06-25 1:29PM EDT | 70.00 | 1.43 | 1.36 | 1.50 | 0.00 | - | 2 | 23 | 40.94% |
| ON240712C00071000 | 2024-06-25 10:53AM EDT | 71.00 | 1.09 | 1.05 | 1.34 | 0.00 | - | 1 | 29 | 43.90% |
| ON240712C00072000 | 2024-06-24 1:33PM EDT | 72.00 | 0.85 | 0.80 | 0.91 | 0.00 | - | 10 | 21 | 40.67% |
| ON240712C00073000 | 2024-06-24 2:50PM EDT | 73.00 | 0.74 | 0.60 | 0.73 | 0.00 | - | 9 | 23 | 41.46% |
| ON240712C00074000 | 2024-06-25 10:26AM EDT | 74.00 | 0.52 | 0.45 | 0.70 | 0.00 | - | 1 | 18 | 45.07% |
| ON240712C00075000 | 2024-06-25 1:29PM EDT | 75.00 | 0.36 | 0.33 | 0.39 | 0.00 | - | 1 | 163 | 40.53% |
| ON240712C00076000 | 2024-06-25 2:50PM EDT | 76.00 | 0.28 | 0.24 | 0.40 | 0.00 | - | 3 | 39 | 44.48% |
| ON240712C00077000 | 2024-06-20 1:57PM EDT | 77.00 | 0.41 | 0.17 | 0.22 | 0.00 | - | 3 | 9 | 41.07% |
| ON240712C00078000 | 2024-06-21 12:13PM EDT | 78.00 | 0.32 | 0.12 | 0.17 | 0.00 | - | 2 | 20 | 41.70% |
| ON240712C00079000 | 2024-06-18 3:34PM EDT | 79.00 | 0.53 | 0.08 | 0.15 | 0.00 | - | 2 | 7 | 43.36% |
| ON240712C00080000 | 2024-06-24 11:17AM EDT | 80.00 | 0.16 | 0.06 | 0.16 | 0.00 | - | 20 | 45 | 46.78% |
| ON240712C00081000 | 2024-06-24 9:36AM EDT | 81.00 | 0.12 | 0.05 | 0.36 | 0.00 | - | 20 | 59 | 52.15% |
| ON240712C00082000 | 2024-06-24 10:51AM EDT | 82.00 | 0.10 | 0.03 | 0.34 | 0.00 | - | 1 | 76 | 53.71% |
| ON240712C00083000 | 2024-06-20 12:45PM EDT | 83.00 | 0.12 | 0.02 | 0.33 | 0.00 | - | 46 | 96 | 55.76% |
| ON240712C00084000 | 2024-06-25 11:12AM EDT | 84.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 50.78% |
| ON240712C00085000 | 2024-06-18 2:24PM EDT | 85.00 | 0.17 | 0.00 | 0.31 | 0.00 | - | 3 | 46 | 59.47% |
| ON240712C00090000 | 2024-06-14 10:05AM EDT | 90.00 | 0.31 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 69.92% |
| ON240712C00095000 | 2024-06-18 11:12AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.68% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240712P00055000 | 2024-06-24 12:06PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 53.91% |
| ON240712P00059000 | 2024-06-25 10:23AM EDT | 59.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 4 | 42.38% |
| ON240712P00060000 | 2024-06-24 9:30AM EDT | 60.00 | 0.38 | 0.18 | 0.22 | 0.00 | - | 20 | 24 | 41.36% |
| ON240712P00061000 | 2024-06-21 12:58PM EDT | 61.00 | 0.34 | 0.25 | 0.30 | 0.00 | - | 5 | 510 | 40.33% |
| ON240712P00062000 | 2024-06-21 10:38AM EDT | 62.00 | 0.58 | 0.36 | 0.44 | 0.00 | - | 1 | 21 | 40.33% |
| ON240712P00063000 | 2024-06-24 3:47PM EDT | 63.00 | 0.55 | 0.51 | 0.60 | 0.00 | - | 35 | 4,575 | 39.70% |
| ON240712P00064000 | 2024-06-25 11:34AM EDT | 64.00 | 0.75 | 0.71 | 0.81 | 0.00 | - | 2 | 22 | 39.16% |
| ON240712P00065000 | 2024-06-25 12:45PM EDT | 65.00 | 1.01 | 0.97 | 1.07 | 0.00 | - | 3 | 45 | 38.57% |
| ON240712P00066000 | 2024-06-24 3:49PM EDT | 66.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 8 | 45 | 38.18% |
| ON240712P00067000 | 2024-06-25 10:53AM EDT | 67.00 | 1.87 | 1.69 | 1.81 | 0.00 | - | 1 | 82 | 37.99% |
| ON240712P00068000 | 2024-06-25 10:53AM EDT | 68.00 | 2.36 | 2.14 | 2.31 | 0.00 | - | 1 | 60 | 38.14% |
| ON240712P00069000 | 2024-06-24 10:15AM EDT | 69.00 | 2.41 | 2.66 | 3.10 | 0.00 | - | 1 | 161 | 42.07% |
| ON240712P00070000 | 2024-06-21 11:35AM EDT | 70.00 | 3.20 | 3.30 | 3.45 | 0.00 | - | 3 | 22 | 37.16% |
| ON240712P00071000 | 2024-06-24 10:28AM EDT | 71.00 | 3.75 | 3.95 | 4.15 | 0.00 | - | 1 | 13 | 37.21% |
| ON240712P00072000 | 2024-06-12 10:54AM EDT | 72.00 | 1.43 | 3.55 | 5.15 | 0.00 | - | 1 | 2 | 42.36% |
| ON240712P00075000 | 2024-06-24 9:52AM EDT | 75.00 | 6.75 | 6.75 | 8.05 | 0.00 | - | 10 | 16 | 53.86% |
| ON240712P00076000 | 2024-06-13 2:52PM EDT | 76.00 | 3.45 | 8.10 | 8.50 | 0.00 | - | 2 | 2 | 42.48% |
| ON240712P00077000 | 2024-06-17 1:13PM EDT | 77.00 | 7.88 | 9.05 | 10.05 | 0.00 | - | 1 | 3 | 62.01% |
| ON240712P00078000 | 2024-06-13 3:29PM EDT | 78.00 | 4.75 | 9.60 | 11.15 | 0.00 | - | 16 | 14 | 68.41% |
| ON240712P00079000 | 2024-06-06 2:40PM EDT | 79.00 | 6.77 | 9.15 | 12.50 | 0.00 | - | - | 5 | 80.76% |
