Marchés français ouverture 2 h 44 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 718,29 +545,14 (+1,39 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 679,97 +562,11 (+0,98 %)
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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240816C00060000 | 2024-06-24 12:42PM EDT | 60.00 | 10.00 | 9.50 | 10.95 | 0.00 | - | 2 | 18 | 56.57% |
| ON240816C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 6.35 | 6.35 | 6.50 | +0.05 | +0.79% | 8 | 92 | 49.59% |
| ON240816C00070000 | 2024-06-25 2:16PM EDT | 70.00 | 4.00 | 3.80 | 3.95 | -0.10 | -2.44% | 31 | 253 | 47.80% |
| ON240816C00075000 | 2024-06-25 3:26PM EDT | 75.00 | 2.13 | 2.13 | 2.21 | -0.21 | -8.97% | 20 | 231 | 46.53% |
| ON240816C00080000 | 2024-06-25 3:55PM EDT | 80.00 | 1.10 | 1.10 | 1.16 | -0.13 | -10.57% | 70 | 652 | 45.87% |
| ON240816C00085000 | 2024-06-25 3:39PM EDT | 85.00 | 0.58 | 0.55 | 0.73 | -0.10 | -14.71% | 22 | 188 | 48.54% |
| ON240816C00090000 | 2024-06-25 3:38PM EDT | 90.00 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 12 | 142 | 46.48% |
| ON240816C00095000 | 2024-06-20 1:58PM EDT | 95.00 | 0.23 | 0.10 | 0.34 | 0.00 | - | 1 | 2 | 54.20% |
| ON240816C00100000 | 2024-06-24 2:46PM EDT | 100.00 | 0.15 | 0.03 | 0.48 | 0.00 | - | 1 | 9 | 57.23% |
| ON240816C00105000 | 2024-06-05 3:06PM EDT | 105.00 | 0.30 | 0.01 | 0.43 | 0.00 | - | - | 2 | 61.23% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240816P00045000 | 2024-06-21 1:57PM EDT | 45.00 | 0.33 | 0.02 | 0.44 | 0.00 | - | 1 | 1 | 63.28% |
| ON240816P00050000 | 2024-06-12 12:00PM EDT | 50.00 | 0.10 | 0.09 | 0.61 | 0.00 | - | 2 | 24 | 54.00% |
| ON240816P00055000 | 2024-06-25 3:42PM EDT | 55.00 | 0.61 | 0.59 | 0.64 | +0.03 | +5.17% | 18 | 303 | 47.27% |
| ON240816P00060000 | 2024-06-25 2:31PM EDT | 60.00 | 1.38 | 1.42 | 1.50 | -0.02 | -1.43% | 8 | 4,080 | 45.19% |
| ON240816P00065000 | 2024-06-25 3:59PM EDT | 65.00 | 3.05 | 2.98 | 3.10 | +0.05 | +1.67% | 39 | 172 | 43.80% |
| ON240816P00070000 | 2024-06-25 3:47PM EDT | 70.00 | 5.51 | 5.40 | 5.55 | +0.21 | +3.96% | 50 | 138 | 42.31% |
| ON240816P00075000 | 2024-06-25 3:42PM EDT | 75.00 | 8.82 | 8.70 | 8.85 | +0.12 | +1.38% | 10 | 117 | 40.70% |
| ON240816P00080000 | 2024-06-25 10:11AM EDT | 80.00 | 12.35 | 11.85 | 13.85 | -0.83 | -6.30% | 21 | 12 | 52.98% |
| ON240816P00095000 | 2024-06-11 11:21AM EDT | 95.00 | 21.80 | 26.95 | 27.35 | 0.00 | - | - | 1 | 48.63% |
| ON240816P00100000 | 2024-06-11 9:49AM EDT | 100.00 | 27.45 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 91.46% |
