Marchés français ouverture 2 h 47 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 750,50 +577,35 (+1,47 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 074,87 +1,97 (+0,01 %) Bitcoin EUR
57 684,30 +559,15 (+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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-06-24 12:12PM EDT | 50.00 | 20.00 | 19.35 | 21.30 | 0.00 | - | 1 | 3 | 66.24% |
| ON241018C00055000 | 2024-06-03 11:49AM EDT | 55.00 | 20.23 | 14.90 | 15.85 | 0.00 | - | 1 | 12 | 52.78% |
| ON241018C00060000 | 2024-06-20 12:21PM EDT | 60.00 | 12.30 | 11.40 | 12.00 | 0.00 | - | 1 | 42 | 52.16% |
| ON241018C00065000 | 2024-06-24 3:03PM EDT | 65.00 | 8.60 | 8.30 | 8.45 | 0.00 | - | 1 | 103 | 46.78% |
| ON241018C00070000 | 2024-06-25 11:44AM EDT | 70.00 | 6.02 | 5.80 | 5.95 | -0.23 | -3.68% | 63 | 220 | 45.33% |
| ON241018C00075000 | 2024-06-24 3:45PM EDT | 75.00 | 4.18 | 3.90 | 4.05 | 0.00 | - | 5 | 381 | 44.29% |
| ON241018C00080000 | 2024-06-25 11:44AM EDT | 80.00 | 2.71 | 2.55 | 2.67 | +0.02 | +0.74% | 35 | 386 | 43.51% |
| ON241018C00085000 | 2024-06-25 12:22PM EDT | 85.00 | 1.74 | 1.64 | 1.76 | +0.29 | +20.00% | 8 | 414 | 43.36% |
| ON241018C00090000 | 2024-06-25 12:59PM EDT | 90.00 | 1.08 | 1.04 | 1.14 | -0.21 | -16.28% | 13 | 300 | 43.26% |
| ON241018C00095000 | 2024-06-24 1:55PM EDT | 95.00 | 0.69 | 0.67 | 0.73 | 0.00 | - | 40 | 166 | 43.21% |
| ON241018C00100000 | 2024-06-20 3:32PM EDT | 100.00 | 0.52 | 0.43 | 0.94 | 0.00 | - | 2 | 280 | 50.90% |
| ON241018C00105000 | 2024-06-25 1:21PM EDT | 105.00 | 0.33 | 0.28 | 0.33 | -0.58 | -63.74% | 1 | 493 | 44.24% |
| ON241018C00110000 | 2024-06-12 10:21AM EDT | 110.00 | 0.82 | 0.09 | 0.56 | 0.00 | - | 1 | 118 | 53.03% |
| ON241018C00115000 | 2024-05-28 1:33PM EDT | 115.00 | 0.54 | 0.06 | 0.63 | 0.00 | - | 1 | 47 | 51.66% |
| ON241018C00120000 | 2024-06-12 9:43AM EDT | 120.00 | 0.37 | 0.03 | 0.58 | 0.00 | - | 1 | 7 | 53.71% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ON241018P00040000 | 2024-05-21 11:29AM EDT | 40.00 | 0.17 | 0.06 | 0.45 | 0.00 | - | 5 | 20 | 53.91% |
| ON241018P00045000 | 2024-05-15 3:39PM EDT | 45.00 | 0.27 | 0.10 | 1.04 | 0.00 | - | 3 | 10 | 51.81% |
| ON241018P00050000 | 2024-06-25 9:47AM EDT | 50.00 | 0.70 | 0.64 | 0.74 | +0.04 | +6.06% | 1 | 38 | 43.90% |
| ON241018P00055000 | 2024-06-21 10:40AM EDT | 55.00 | 1.55 | 1.36 | 1.46 | 0.00 | - | 20 | 770 | 41.93% |
| ON241018P00060000 | 2024-06-25 2:36PM EDT | 60.00 | 2.59 | 2.54 | 2.67 | -0.37 | -12.50% | 30 | 994 | 40.39% |
| ON241018P00065000 | 2024-06-25 12:32PM EDT | 65.00 | 4.40 | 4.35 | 4.50 | -0.15 | -3.30% | 164 | 678 | 39.15% |
| ON241018P00070000 | 2024-06-25 12:25PM EDT | 70.00 | 6.75 | 6.80 | 7.00 | -0.05 | -0.74% | 24 | 536 | 38.04% |
| ON241018P00075000 | 2024-06-21 11:57AM EDT | 75.00 | 9.65 | 9.85 | 10.10 | 0.00 | - | 26 | 423 | 36.59% |
| ON241018P00080000 | 2024-06-24 2:46PM EDT | 80.00 | 13.65 | 12.65 | 13.80 | 0.00 | - | 10 | 153 | 35.21% |
| ON241018P00085000 | 2024-05-24 10:59AM EDT | 85.00 | 14.60 | 16.30 | 18.00 | 0.00 | - | 1 | 422 | 34.01% |
| ON241018P00090000 | 2024-06-07 10:18AM EDT | 90.00 | 19.50 | 22.00 | 22.60 | 0.00 | - | 2 | 43 | 33.79% |
| ON241018P00095000 | 2024-06-11 1:02PM EDT | 95.00 | 22.00 | 25.85 | 27.85 | 0.00 | - | 1 | 4 | 42.68% |
