Marchés français ouverture 2 h 38 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 715,94 +542,79 (+1,39 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 682,58 +490,54 (+0,86 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-06-24 2:55PM EDT | 35.00 | 37.30 | 36.50 | 39.15 | 0.00 | - | 2 | 114 | 68.48% |
| ON260116C00040000 | 2024-06-20 9:31AM EDT | 40.00 | 34.35 | 32.85 | 33.50 | 0.00 | - | 4 | 6 | 60.05% |
| ON260116C00045000 | 2024-06-24 12:54PM EDT | 45.00 | 29.80 | 29.35 | 29.85 | 0.00 | - | 1 | 56 | 57.39% |
| ON260116C00050000 | 2024-06-18 2:59PM EDT | 50.00 | 29.48 | 24.00 | 26.50 | 0.00 | - | 5 | 88 | 51.04% |
| ON260116C00055000 | 2024-06-17 11:51AM EDT | 55.00 | 25.00 | 23.05 | 23.45 | 0.00 | - | 1 | 24 | 53.47% |
| ON260116C00060000 | 2024-06-25 9:33AM EDT | 60.00 | 20.00 | 20.35 | 20.70 | -1.15 | -5.44% | 1 | 715 | 52.12% |
| ON260116C00065000 | 2024-06-21 9:36AM EDT | 65.00 | 18.37 | 17.80 | 18.85 | 0.00 | - | 2 | 65 | 51.83% |
| ON260116C00070000 | 2024-06-24 12:56PM EDT | 70.00 | 15.75 | 15.60 | 15.95 | 0.00 | - | 1 | 115 | 50.31% |
| ON260116C00075000 | 2024-06-25 3:42PM EDT | 75.00 | 13.70 | 13.75 | 13.95 | -0.05 | -0.36% | 7 | 234 | 49.37% |
| ON260116C00080000 | 2024-06-20 9:30AM EDT | 80.00 | 13.33 | 11.80 | 12.25 | 0.00 | - | 1 | 106 | 48.79% |
| ON260116C00085000 | 2024-06-20 9:30AM EDT | 85.00 | 11.47 | 9.60 | 10.65 | 0.00 | - | 1 | 144 | 47.99% |
| ON260116C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 10.00 | 8.05 | 9.35 | 0.00 | - | 1 | 1,444 | 47.61% |
| ON260116C00095000 | 2024-06-17 10:01AM EDT | 95.00 | 9.20 | 7.65 | 8.10 | 0.00 | - | 1 | 45 | 46.94% |
| ON260116C00100000 | 2024-06-24 12:54PM EDT | 100.00 | 7.00 | 6.65 | 7.20 | 0.00 | - | 6 | 317 | 46.96% |
| ON260116C00105000 | 2024-06-17 11:27AM EDT | 105.00 | 6.70 | 5.70 | 6.15 | 0.00 | - | 1 | 501 | 46.13% |
| ON260116C00110000 | 2024-06-18 12:14PM EDT | 110.00 | 6.50 | 5.00 | 5.35 | 0.00 | - | 1 | 3,093 | 45.76% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 115.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| ON260116C00120000 | 2024-06-20 11:53AM EDT | 120.00 | 4.30 | 3.05 | 4.05 | 0.00 | - | 1 | 120 | 45.14% |
| ON260116C00125000 | 2024-06-06 2:49PM EDT | 125.00 | 4.95 | 2.49 | 3.60 | 0.00 | - | 1 | 109 | 45.18% |
| ON260116C00130000 | 2024-06-05 1:19PM EDT | 130.00 | 4.50 | 2.37 | 3.10 | 0.00 | - | 1 | 30 | 44.76% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 43.92% |
| ON260116C00140000 | 2024-06-25 10:32AM EDT | 140.00 | 2.39 | 2.07 | 2.40 | -0.01 | -0.42% | 1 | 19 | 44.56% |
| ON260116C00145000 | 2024-06-05 12:34PM EDT | 145.00 | 3.20 | 2.00 | 2.32 | 0.00 | - | 5 | 71 | 45.53% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-06-11 2:23PM EDT | 35.00 | 1.38 | 1.38 | 2.06 | 0.00 | - | 1,002 | 1,035 | 48.99% |
| ON260116P00040000 | 2024-06-12 10:49AM EDT | 40.00 | 1.86 | 1.86 | 2.44 | 0.00 | - | 7 | 111 | 43.57% |
| ON260116P00045000 | 2024-05-23 1:44PM EDT | 45.00 | 3.05 | 2.35 | 3.55 | 0.00 | - | 1 | 97 | 42.14% |
| ON260116P00050000 | 2024-06-25 12:30PM EDT | 50.00 | 4.75 | 4.65 | 4.90 | +0.01 | +0.21% | 10 | 885 | 40.66% |
| ON260116P00055000 | 2024-06-14 11:46AM EDT | 55.00 | 6.00 | 6.30 | 6.60 | 0.00 | - | 1 | 153 | 39.54% |
| ON260116P00060000 | 2024-06-25 3:52PM EDT | 60.00 | 8.30 | 7.90 | 8.55 | -0.12 | -1.43% | 1 | 175 | 38.29% |
| ON260116P00065000 | 2024-05-28 10:48AM EDT | 65.00 | 9.00 | 10.40 | 10.80 | 0.00 | - | 168 | 563 | 37.10% |
| ON260116P00070000 | 2024-06-20 3:50PM EDT | 70.00 | 13.15 | 12.90 | 13.35 | 0.00 | - | 15 | 1,344 | 35.94% |
| ON260116P00075000 | 2024-06-25 2:25PM EDT | 75.00 | 16.00 | 15.80 | 17.25 | +2.25 | +16.36% | 2 | 812 | 37.95% |
| ON260116P00080000 | 2024-05-21 10:42AM EDT | 80.00 | 17.00 | 17.00 | 19.75 | 0.00 | - | 1 | 1,285 | 35.00% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 44.73% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 45.96% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 31.69% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 37.01% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 40.52% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 15.63% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 33.37% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
