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
1,0707 -0,0036 (-0,33 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 083,36 +363,94 (+0,59 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00105000 | 2024-06-12 11:03AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 480 | 333 | 98.44% |
| ON240628C00105000 | 2024-06-12 9:39AM EDT | 2024-06-28 | 0.02 | 0.00 | 1.87 | 0.00 | - | - | 2 | 146.19% |
| ON240719C00105000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 193 | 56.45% |
| ON240816C00105000 | 2024-06-05 3:06PM EDT | 2024-08-16 | 0.30 | 0.07 | 0.66 | 0.00 | - | - | 2 | 54.30% |
| ON240920C00105000 | 2024-05-28 10:49AM EDT | 2024-09-20 | 0.69 | 0.32 | 0.47 | 0.00 | - | 3 | 93 | 45.70% |
| ON241018C00105000 | 2024-06-05 2:19PM EDT | 2024-10-18 | 0.91 | 0.38 | 0.77 | 0.00 | - | 7 | 493 | 44.95% |
| ON241220C00105000 | 2024-06-14 1:22PM EDT | 2024-12-20 | 1.57 | 1.50 | 1.78 | -0.83 | -34.58% | 2 | 25 | 45.94% |
| ON250117C00105000 | 2024-06-12 3:41PM EDT | 2025-01-17 | 2.56 | 1.90 | 2.04 | 0.00 | - | 1 | 745 | 44.71% |
| ON250620C00105000 | 2024-06-14 10:10AM EDT | 2025-06-20 | 4.40 | 4.25 | 5.45 | -1.60 | -26.67% | 1 | 364 | 49.27% |
| ON260116C00105000 | 2024-06-14 12:44PM EDT | 2026-01-16 | 7.60 | 7.45 | 7.90 | -0.70 | -8.43% | 4 | 500 | 46.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 2024-06-21 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 205.18% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 2024-07-19 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 75.49% |
| ON240920P00105000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 32.35 | 30.95 | 34.90 | 0.00 | - | - | 1 | 64.97% |
| ON241220P00105000 | 2024-06-05 10:21AM EDT | 2024-12-20 | 32.78 | 32.95 | 33.45 | 0.00 | - | - | 1 | 32.15% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 72.78% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 2026-01-16 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 48.91% |
