La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 052,37 -12,89 (-0,03 %) EUR/USD
1,0852 +0,0034 (+0,31 %) Gold future
2 334,80 -2,40 (-0,10 %) Bitcoin EUR
63 643,99 +1 671,06 (+2,70 %)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 157.81% |
| ON240920C00045000 | 2024-05-22 12:50PM EDT | 45.00 | 33.00 | 26.35 | 30.15 | 0.00 | - | 1 | 0 | 60.18% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 24.35 | 25.45 | 0.00 | - | 5 | 14 | 71.22% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 19.85 | 20.80 | 0.00 | - | 1 | 2 | 62.34% |
| ON240920C00060000 | 2024-05-22 10:40AM EDT | 60.00 | 17.05 | 15.10 | 15.85 | 0.00 | - | 1 | 60 | 50.81% |
| ON240920C00065000 | 2024-05-24 2:00PM EDT | 65.00 | 11.87 | 11.50 | 11.75 | -0.53 | -4.27% | 5 | 1,087 | 47.23% |
| ON240920C00070000 | 2024-05-24 2:36PM EDT | 70.00 | 8.56 | 8.50 | 8.65 | +0.36 | +4.39% | 9 | 1,522 | 45.09% |
| ON240920C00075000 | 2024-05-24 3:15PM EDT | 75.00 | 6.08 | 6.05 | 6.20 | +0.30 | +5.19% | 32 | 825 | 43.86% |
| ON240920C00080000 | 2024-05-24 2:00PM EDT | 80.00 | 4.41 | 4.20 | 4.35 | +0.51 | +13.08% | 32 | 1,453 | 43.20% |
| ON240920C00085000 | 2024-05-24 1:16PM EDT | 85.00 | 2.95 | 2.82 | 2.94 | +0.27 | +10.07% | 21 | 1,033 | 42.44% |
| ON240920C00090000 | 2024-05-24 1:05PM EDT | 90.00 | 2.02 | 1.87 | 1.95 | +0.17 | +9.19% | 15 | 689 | 41.97% |
| ON240920C00095000 | 2024-05-24 11:53AM EDT | 95.00 | 1.30 | 1.21 | 1.31 | +0.05 | +4.00% | 1 | 812 | 42.04% |
| ON240920C00100000 | 2024-05-23 11:39AM EDT | 100.00 | 1.00 | 0.79 | 0.85 | 0.00 | - | 20 | 418 | 41.85% |
| ON240920C00105000 | 2024-05-22 11:58AM EDT | 105.00 | 0.57 | 0.52 | 0.56 | -0.20 | -25.97% | 1 | 93 | 41.97% |
| ON240920C00110000 | 2024-05-22 11:08AM EDT | 110.00 | 0.47 | 0.34 | 0.38 | 0.00 | - | 2 | 15 | 42.38% |
| ON240920C00115000 | 2024-05-15 2:58PM EDT | 115.00 | 0.30 | 0.11 | 0.37 | 0.00 | - | 5 | 153 | 45.61% |
| ON240920C00120000 | 2024-05-06 9:38AM EDT | 120.00 | 0.10 | 0.08 | 0.50 | 0.00 | - | 5 | 325 | 51.66% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 51.07% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-05-22 9:30AM EDT | 35.00 | 0.04 | 0.01 | 2.16 | 0.00 | - | 1 | 298 | 94.14% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.19 | 0.03 | 0.18 | 0.00 | - | 12 | 38 | 54.39% |
| ON240920P00045000 | 2024-05-21 11:32AM EDT | 45.00 | 0.19 | 0.08 | 0.53 | 0.00 | - | 5 | 447 | 55.52% |
| ON240920P00050000 | 2024-05-23 2:33PM EDT | 50.00 | 0.49 | 0.44 | 0.47 | 0.00 | - | 2 | 1,500 | 43.99% |
| ON240920P00055000 | 2024-05-24 3:00PM EDT | 55.00 | 0.95 | 0.92 | 0.96 | +0.05 | +5.56% | 32 | 3,557 | 42.21% |
| ON240920P00060000 | 2024-05-24 1:44PM EDT | 60.00 | 1.75 | 1.74 | 1.82 | +0.05 | +2.94% | 51 | 939 | 40.82% |
| ON240920P00065000 | 2024-05-24 12:26PM EDT | 65.00 | 3.05 | 3.05 | 3.20 | +0.07 | +2.35% | 1 | 1,599 | 39.87% |
| ON240920P00070000 | 2024-05-24 12:02PM EDT | 70.00 | 4.95 | 4.95 | 5.10 | -0.30 | -5.71% | 7 | 3,258 | 38.57% |
| ON240920P00075000 | 2024-05-24 12:36PM EDT | 75.00 | 7.40 | 7.45 | 7.60 | +0.40 | +5.71% | 3 | 641 | 37.27% |
| ON240920P00080000 | 2024-05-15 10:24AM EDT | 80.00 | 9.98 | 10.60 | 10.80 | 0.00 | - | 3 | 1,762 | 36.59% |
| ON240920P00085000 | 2024-05-24 1:44PM EDT | 85.00 | 14.13 | 14.25 | 14.45 | -1.69 | -10.68% | 50 | 85 | 35.33% |
| ON240920P00090000 | 2024-05-22 10:27AM EDT | 90.00 | 16.10 | 18.25 | 18.55 | 0.00 | - | 1 | 94 | 33.99% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 68.03% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 74.32% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 78.05% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 82.07% |
