Marchés français ouverture 2 h 20 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 658,98 +485,83 (+1,24 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 663,59 +438,61 (+0,77 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-05-30 10:24AM EDT | 40.00 | 33.68 | 28.10 | 31.20 | 0.00 | - | 1 | 2 | 70.36% |
| ON241220C00045000 | 2024-06-17 2:41PM EDT | 45.00 | 27.55 | 24.70 | 25.45 | 0.00 | - | - | 1 | 62.70% |
| ON241220C00050000 | 2024-06-20 12:10PM EDT | 50.00 | 21.40 | 20.55 | 21.00 | 0.00 | - | 120 | 122 | 57.10% |
| ON241220C00055000 | 2024-06-24 1:31PM EDT | 55.00 | 16.60 | 16.10 | 17.50 | 0.00 | - | 1 | 8 | 52.81% |
| ON241220C00060000 | 2024-06-06 3:57PM EDT | 60.00 | 17.60 | 13.15 | 13.85 | 0.00 | - | 4 | 30 | 51.11% |
| ON241220C00065000 | 2024-06-18 1:25PM EDT | 65.00 | 12.68 | 10.30 | 10.45 | 0.00 | - | 1 | 30 | 48.65% |
| ON241220C00070000 | 2024-06-25 12:06PM EDT | 70.00 | 8.06 | 7.55 | 8.00 | 0.00 | - | 2 | 92 | 47.29% |
| ON241220C00075000 | 2024-06-25 1:38PM EDT | 75.00 | 5.90 | 5.85 | 6.00 | 0.00 | - | 6 | 225 | 46.16% |
| ON241220C00080000 | 2024-06-25 1:38PM EDT | 80.00 | 4.39 | 4.30 | 4.45 | 0.00 | - | 6 | 299 | 45.40% |
| ON241220C00085000 | 2024-06-25 2:17PM EDT | 85.00 | 3.30 | 3.15 | 3.30 | 0.00 | - | 393 | 585 | 45.08% |
| ON241220C00090000 | 2024-06-25 2:58PM EDT | 90.00 | 2.40 | 2.29 | 2.40 | 0.00 | - | 118 | 370 | 44.64% |
| ON241220C00095000 | 2024-06-24 11:43AM EDT | 95.00 | 1.90 | 1.65 | 1.75 | 0.00 | - | 4 | 320 | 44.46% |
| ON241220C00100000 | 2024-06-25 10:11AM EDT | 100.00 | 1.35 | 1.19 | 1.28 | 0.00 | - | 6 | 180 | 44.42% |
| ON241220C00105000 | 2024-06-24 11:03AM EDT | 105.00 | 1.09 | 0.86 | 0.93 | 0.00 | - | 5 | 24 | 44.36% |
| ON241220C00110000 | 2024-06-17 2:48PM EDT | 110.00 | 1.03 | 0.62 | 0.71 | 0.00 | - | 1 | 111 | 44.82% |
| ON241220C00115000 | 2024-05-07 11:21AM EDT | 115.00 | 1.20 | 0.76 | 1.41 | 0.00 | - | 1 | 2 | 52.61% |
| ON241220C00120000 | 2024-06-24 11:05AM EDT | 120.00 | 0.45 | 0.33 | 0.40 | 0.00 | - | 10 | 14 | 45.26% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00035000 | 2024-06-24 1:51PM EDT | 35.00 | 0.09 | 0.04 | 0.48 | 0.00 | - | 1 | 2 | 52.93% |
| ON241220P00040000 | 2024-06-17 3:51PM EDT | 40.00 | 0.37 | 0.15 | 1.00 | 0.00 | - | 3 | 35 | 51.37% |
| ON241220P00045000 | 2024-06-24 3:45PM EDT | 45.00 | 0.75 | 0.74 | 0.82 | 0.00 | - | 1 | 318 | 45.70% |
| ON241220P00050000 | 2024-06-25 1:42PM EDT | 50.00 | 1.40 | 1.39 | 1.48 | 0.00 | - | 1 | 187 | 43.80% |
| ON241220P00055000 | 2024-06-24 12:58PM EDT | 55.00 | 2.52 | 2.40 | 2.52 | 0.00 | - | 2 | 254 | 42.32% |
| ON241220P00060000 | 2024-06-25 9:59AM EDT | 60.00 | 3.85 | 3.50 | 4.00 | 0.00 | - | 25 | 1,072 | 40.94% |
| ON241220P00065000 | 2024-06-25 12:03PM EDT | 65.00 | 5.70 | 4.85 | 5.95 | 0.00 | - | 22 | 614 | 39.49% |
| ON241220P00070000 | 2024-06-25 11:52AM EDT | 70.00 | 8.25 | 8.25 | 8.40 | 0.00 | - | 16 | 456 | 37.98% |
| ON241220P00075000 | 2024-06-25 11:11AM EDT | 75.00 | 11.30 | 11.20 | 11.90 | 0.00 | - | 33 | 256 | 39.39% |
| ON241220P00080000 | 2024-06-12 2:34PM EDT | 80.00 | 10.30 | 14.65 | 15.25 | 0.00 | - | 1 | 231 | 37.54% |
| ON241220P00085000 | 2024-05-28 10:32AM EDT | 85.00 | 15.10 | 18.55 | 19.10 | 0.00 | - | 1 | 38 | 36.18% |
| ON241220P00090000 | 2024-05-31 9:35AM EDT | 90.00 | 19.78 | 22.75 | 24.05 | 0.00 | - | 2 | 15 | 40.97% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 61.60% |
| ON241220P00105000 | 2024-06-05 10:21AM EDT | 105.00 | 32.78 | 35.35 | 39.05 | 0.00 | - | - | 1 | 53.78% |
