La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0708 -0,0035 (-0,32 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 104,50 +408,35 (+0,66 %)
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 :
Prix d’exercice:100.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00100000 | 2024-06-13 10:36AM EDT | 2024-06-21 | 0.01 | 0.01 | 1.00 | 0.00 | - | 1 | 682 | 168.26% |
| ON240628C00100000 | 2024-05-30 1:52PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.11 | 0.00 | - | 100 | 100 | 78.13% |
| ON240719C00100000 | 2024-06-07 12:36PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 518 | 61.04% |
| ON240816C00100000 | 2024-06-13 11:30AM EDT | 2024-08-16 | 0.50 | 0.24 | 0.34 | 0.00 | - | 4 | 8 | 48.15% |
| ON240920C00100000 | 2024-06-12 1:43PM EDT | 2024-09-20 | 1.12 | 0.56 | 0.67 | 0.00 | - | 1 | 438 | 44.68% |
| ON241018C00100000 | 2024-05-24 2:13PM EDT | 2024-10-18 | 1.26 | 0.68 | 1.17 | 0.00 | - | 1 | 280 | 45.48% |
| ON241220C00100000 | 2024-06-14 10:19AM EDT | 2024-12-20 | 2.12 | 1.84 | 2.27 | -0.71 | -25.09% | 1 | 180 | 45.58% |
| ON250117C00100000 | 2024-06-13 2:05PM EDT | 2025-01-17 | 3.13 | 2.50 | 2.67 | 0.00 | - | 15 | 846 | 45.04% |
| ON250620C00100000 | 2024-06-12 11:57AM EDT | 2025-06-20 | 7.09 | 5.15 | 5.40 | 0.00 | - | 1 | 599 | 45.86% |
| ON260116C00100000 | 2024-06-14 12:43PM EDT | 2026-01-16 | 8.75 | 8.50 | 9.00 | -1.15 | -11.62% | 1 | 316 | 47.26% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 27.90 | 31.55 | 0.00 | - | 1 | 0 | 231.84% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 114.31% |
| ON240816P00100000 | 2024-06-11 9:49AM EDT | 2024-08-16 | 27.45 | 26.00 | 28.70 | 0.00 | - | 1 | 1 | 55.91% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 64.88% |
| ON250117P00100000 | 2024-06-12 9:50AM EDT | 2025-01-17 | 24.70 | 27.50 | 28.85 | 0.00 | - | 3 | 368 | 31.52% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 33.51% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 45.36% |
