Marchés français ouverture 2 h 13 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 666,21 +493,06 (+1,26 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 650,52 +435,16 (+0,76 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726C00050000 | 2024-06-18 9:56AM EDT | 50.00 | 21.45 | 17.40 | 19.00 | 0.00 | - | - | 6 | 70.41% |
| ON240726C00062000 | 2024-06-17 12:20PM EDT | 62.00 | 9.06 | 6.90 | 8.05 | 0.00 | - | - | 7 | 51.42% |
| ON240726C00065000 | 2024-06-21 2:56PM EDT | 65.00 | 5.67 | 3.55 | 5.40 | 0.00 | - | 21 | 21 | 49.41% |
| ON240726C00066000 | 2024-06-20 3:24PM EDT | 66.00 | 4.40 | 4.25 | 4.50 | 0.00 | - | 1 | 2 | 45.07% |
| ON240726C00068000 | 2024-06-25 11:18AM EDT | 68.00 | 3.35 | 3.15 | 3.75 | 0.00 | - | 12 | 25 | 48.54% |
| ON240726C00069000 | 2024-06-24 10:37AM EDT | 69.00 | 3.43 | 2.69 | 2.94 | 0.00 | - | 4 | 9 | 43.90% |
| ON240726C00070000 | 2024-06-25 2:35PM EDT | 70.00 | 2.50 | 2.28 | 2.48 | 0.00 | - | 2 | 13 | 43.12% |
| ON240726C00071000 | 2024-06-24 3:02PM EDT | 71.00 | 2.20 | 1.92 | 2.11 | 0.00 | - | 3 | 4 | 42.94% |
| ON240726C00072000 | 2024-06-25 3:22PM EDT | 72.00 | 1.70 | 1.60 | 1.90 | 0.00 | - | 7 | 9 | 44.39% |
| ON240726C00073000 | 2024-06-25 3:22PM EDT | 73.00 | 1.41 | 1.32 | 2.20 | 0.00 | - | 1 | 3 | 52.54% |
| ON240726C00074000 | 2024-06-17 3:47PM EDT | 74.00 | 2.60 | 1.09 | 1.24 | 0.00 | - | 1 | 2 | 42.36% |
| ON240726C00075000 | 2024-06-25 9:42AM EDT | 75.00 | 1.00 | 0.89 | 1.07 | 0.00 | - | 20 | 137 | 42.97% |
| ON240726C00076000 | 2024-06-24 2:23PM EDT | 76.00 | 0.80 | 0.55 | 0.97 | 0.00 | - | 3 | 11 | 44.39% |
| ON240726C00077000 | 2024-06-24 2:57PM EDT | 77.00 | 0.67 | 0.39 | 0.82 | 0.00 | - | 7 | 8 | 44.58% |
| ON240726C00078000 | 2024-06-25 11:10AM EDT | 78.00 | 0.55 | 0.47 | 1.66 | 0.00 | - | 1 | 197 | 52.03% |
| ON240726C00079000 | 2024-06-25 3:56PM EDT | 79.00 | 0.41 | 0.21 | 1.12 | 0.00 | - | 4 | 17 | 55.88% |
| ON240726C00080000 | 2024-06-24 12:24PM EDT | 80.00 | 0.44 | 0.30 | 0.57 | 0.00 | - | 17 | 28 | 47.22% |
| ON240726C00081000 | 2024-06-17 3:05PM EDT | 81.00 | 0.74 | 0.20 | 0.35 | 0.00 | - | 23 | 135 | 43.65% |
| ON240726C00082000 | 2024-06-10 12:14PM EDT | 82.00 | 1.57 | 0.19 | 0.30 | 0.00 | - | - | 2 | 44.24% |
| ON240726C00084000 | 2024-06-24 9:35AM EDT | 84.00 | 0.34 | 0.12 | 0.21 | 0.00 | - | 2 | 4 | 44.82% |
| ON240726C00085000 | 2024-06-24 9:47AM EDT | 85.00 | 0.26 | 0.06 | 0.50 | 0.00 | - | 5 | 13 | 56.84% |
| ON240726C00086000 | 2024-06-17 3:05PM EDT | 86.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | - | 2 | 55.86% |
| ON240726C00095000 | 2024-06-12 9:30AM EDT | 95.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | - | 1 | 56.64% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726P00055000 | 2024-06-25 10:34AM EDT | 55.00 | 0.14 | 0.08 | 0.41 | 0.00 | - | 1 | 5 | 54.10% |
| ON240726P00059000 | 2024-06-25 9:33AM EDT | 59.00 | 0.62 | 0.27 | 0.50 | 0.00 | - | - | 3 | 42.29% |
| ON240726P00060000 | 2024-06-24 10:45AM EDT | 60.00 | 0.57 | 0.54 | 0.83 | 0.00 | - | 1 | 154 | 45.95% |
| ON240726P00061000 | 2024-06-20 3:00PM EDT | 61.00 | 1.10 | 0.65 | 0.94 | 0.00 | - | - | 1 | 43.99% |
| ON240726P00062000 | 2024-06-20 2:53PM EDT | 62.00 | 1.24 | 0.75 | 1.10 | 0.00 | - | 248 | 225 | 42.58% |
| ON240726P00063000 | 2024-06-25 2:33PM EDT | 63.00 | 1.21 | 0.95 | 1.30 | 0.00 | - | 20 | 204 | 41.41% |
| ON240726P00064000 | 2024-06-25 10:49AM EDT | 64.00 | 1.55 | 1.27 | 1.59 | 0.00 | - | 4 | 166 | 41.07% |
| ON240726P00065000 | 2024-06-25 1:03PM EDT | 65.00 | 1.55 | 1.58 | 2.00 | 0.00 | - | 1 | 10 | 41.77% |
| ON240726P00066000 | 2024-06-24 12:31PM EDT | 66.00 | 2.12 | 2.02 | 2.44 | 0.00 | - | 1 | 27 | 42.16% |
| ON240726P00067000 | 2024-06-24 10:00AM EDT | 67.00 | 2.24 | 1.73 | 2.67 | 0.00 | - | 1 | 2 | 39.21% |
| ON240726P00068000 | 2024-06-20 10:05AM EDT | 68.00 | 3.00 | 2.98 | 3.95 | 0.00 | - | 1 | 9 | 49.05% |
| ON240726P00069000 | 2024-06-20 12:29PM EDT | 69.00 | 3.89 | 2.97 | 3.75 | 0.00 | - | 2 | 11 | 39.45% |
| ON240726P00070000 | 2024-06-25 2:33PM EDT | 70.00 | 3.98 | 4.10 | 5.00 | 0.00 | - | 11 | 23 | 47.75% |
| ON240726P00072000 | 2024-06-20 1:20PM EDT | 72.00 | 5.85 | 5.25 | 5.75 | 0.00 | - | 3 | 5 | 40.09% |
| ON240726P00073000 | 2024-06-18 1:22PM EDT | 73.00 | 4.70 | 5.95 | 6.70 | 0.00 | - | 4 | 5 | 43.26% |
| ON240726P00074000 | 2024-06-14 3:03PM EDT | 74.00 | 4.57 | 5.90 | 7.65 | 0.00 | - | 10 | 10 | 46.19% |
| ON240726P00075000 | 2024-06-17 9:32AM EDT | 75.00 | 6.00 | 7.15 | 8.55 | 0.00 | - | 2 | 4 | 48.12% |
| ON240726P00080000 | 2024-06-24 1:54PM EDT | 80.00 | 12.65 | 11.50 | 12.85 | 0.00 | - | 1 | 3 | 50.00% |
