Marchés français ouverture 3 h 26 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 687,40 +104,32 (+0,26 %) EUR/USD
1,0756 +0,0040 (+0,38 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 938,73 +2 435,09 (+4,31 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802C00065000 | 2024-06-28 3:33PM EDT | 65.00 | 5.67 | 4.10 | 6.50 | +5.67 | - | 1 | 2 | 56.30% |
| ON240802C00067000 | 2024-06-21 9:30AM EDT | 67.00 | 5.15 | 4.40 | 5.15 | 0.00 | - | 1 | 1 | 53.32% |
| ON240802C00068000 | 2024-06-27 9:30AM EDT | 68.00 | 3.41 | 4.15 | 4.45 | 0.00 | - | 1 | 7 | 50.95% |
| ON240802C00069000 | 2024-06-26 2:24PM EDT | 69.00 | 3.50 | 3.60 | 4.60 | 0.00 | - | 4 | 9 | 52.44% |
| ON240802C00071000 | 2024-06-14 12:57PM EDT | 71.00 | 5.70 | 2.55 | 3.10 | 0.00 | - | - | 1 | 50.37% |
| ON240802C00072000 | 2024-06-24 1:48PM EDT | 72.00 | 2.35 | 2.28 | 2.88 | 0.00 | - | 1 | 3 | 52.15% |
| ON240802C00073000 | 2024-06-26 1:33PM EDT | 73.00 | 2.08 | 1.96 | 2.44 | 0.00 | - | 3 | 7 | 50.76% |
| ON240802C00074000 | 2024-06-26 11:40AM EDT | 74.00 | 1.78 | 1.71 | 2.14 | 0.00 | - | 2 | 171 | 50.71% |
| ON240802C00075000 | 2024-06-28 10:31AM EDT | 75.00 | 1.89 | 1.54 | 1.80 | +0.39 | +26.00% | 9 | 132 | 49.71% |
| ON240802C00076000 | 2024-06-28 3:26PM EDT | 76.00 | 1.32 | 1.29 | 1.54 | +0.02 | +1.54% | 1 | 5 | 49.34% |
| ON240802C00077000 | 2024-06-28 9:51AM EDT | 77.00 | 1.20 | 1.09 | 1.34 | +1.20 | - | 1 | 4 | 49.46% |
| ON240802C00078000 | 2024-06-28 10:14AM EDT | 78.00 | 1.08 | 0.91 | 1.16 | -0.94 | -46.53% | 4 | 176 | 49.54% |
| ON240802C00079000 | 2024-06-17 2:35PM EDT | 79.00 | 1.65 | 0.73 | 1.01 | 0.00 | - | 1 | 2 | 49.76% |
| ON240802C00080000 | 2024-06-27 11:00AM EDT | 80.00 | 0.63 | 0.63 | 0.89 | 0.00 | - | 5 | 20 | 50.22% |
| ON240802C00081000 | 2024-06-26 9:30AM EDT | 81.00 | 0.98 | 0.49 | 0.86 | 0.00 | - | 1 | 145 | 52.20% |
| ON240802C00084000 | 2024-06-14 3:26PM EDT | 84.00 | 1.17 | 0.25 | 0.73 | 0.00 | - | - | 10 | 50.73% |
| ON240802C00085000 | 2024-06-24 12:58PM EDT | 85.00 | 0.35 | 0.21 | 0.44 | 0.00 | - | 4 | 6 | 51.42% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802P00050000 | 2024-06-20 3:27PM EDT | 50.00 | 0.21 | 0.00 | 0.66 | 0.00 | - | - | 1 | 68.65% |
| ON240802P00055000 | 2024-06-26 3:20PM EDT | 55.00 | 0.35 | 0.18 | 0.44 | 0.00 | - | 80 | 83 | 50.68% |
| ON240802P00058000 | 2024-06-28 11:14AM EDT | 58.00 | 0.56 | 0.50 | 0.63 | +0.56 | - | 5 | 8,042 | 49.90% |
| ON240802P00059000 | 2024-06-28 12:17PM EDT | 59.00 | 0.71 | 0.62 | 0.78 | -0.02 | -2.74% | 1 | 33 | 49.61% |
| ON240802P00060000 | 2024-06-28 12:16PM EDT | 60.00 | 0.89 | 0.75 | 0.95 | -0.15 | -14.42% | 4 | 156 | 49.19% |
| ON240802P00061000 | 2024-06-26 3:20PM EDT | 61.00 | 1.20 | 0.86 | 1.15 | +1.20 | - | - | 35 | 48.83% |
| ON240802P00062000 | 2024-06-28 12:00PM EDT | 62.00 | 1.20 | 1.16 | 1.37 | -0.26 | -17.81% | 1 | 17 | 48.29% |
| ON240802P00063000 | 2024-06-26 3:20PM EDT | 63.00 | 1.74 | 1.37 | 1.65 | 0.00 | - | 18 | 184 | 48.19% |
| ON240802P00064000 | 2024-06-26 3:20PM EDT | 64.00 | 2.07 | 1.68 | 1.94 | 0.00 | - | 11 | 135 | 47.71% |
| ON240802P00065000 | 2024-06-27 3:12PM EDT | 65.00 | 2.23 | 2.02 | 2.24 | 0.00 | - | 4 | 174 | 46.88% |
| ON240802P00066000 | 2024-06-27 3:53PM EDT | 66.00 | 2.80 | 2.38 | 2.64 | 0.00 | - | 1 | 13 | 46.88% |
| ON240802P00067000 | 2024-06-27 10:33AM EDT | 67.00 | 3.08 | 2.80 | 3.85 | 0.00 | - | 2 | 24 | 56.45% |
| ON240802P00068000 | 2024-06-26 11:55AM EDT | 68.00 | 3.55 | 2.90 | 3.60 | 0.00 | - | 6 | 21 | 47.29% |
| ON240802P00069000 | 2024-06-21 3:03PM EDT | 69.00 | 4.25 | 3.40 | 4.10 | 0.00 | - | 1 | 18 | 46.97% |
| ON240802P00070000 | 2024-06-26 11:53AM EDT | 70.00 | 4.71 | 3.85 | 4.75 | 0.00 | - | 1 | 6 | 47.97% |
| ON240802P00071000 | 2024-06-17 11:49AM EDT | 71.00 | 4.91 | 4.30 | 5.40 | 0.00 | - | - | 5 | 48.54% |
| ON240802P00073000 | 2024-06-26 11:49AM EDT | 73.00 | 6.66 | 5.55 | 6.90 | +6.66 | - | - | 2 | 50.90% |
| ON240802P00076000 | 2024-06-17 1:13PM EDT | 76.00 | 8.05 | 8.20 | 10.60 | 0.00 | - | - | 1 | 55.25% |
| ON240802P00078000 | 2024-06-13 12:11PM EDT | 78.00 | 5.75 | 9.60 | 12.25 | 0.00 | - | 1 | 1 | 54.61% |
| ON240802P00080000 | 2024-06-25 10:03AM EDT | 80.00 | 12.11 | 11.15 | 13.95 | +12.11 | - | - | 10 | 54.08% |
| ON240802P00085000 | 2024-06-17 3:38PM EDT | 85.00 | 14.70 | 16.00 | 18.60 | 0.00 | - | - | 1 | 61.47% |
