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
62 167,43 +329,91 (+0,53 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00055000 | 2024-06-11 9:32AM EDT | 2024-06-21 | 18.10 | 16.85 | 17.25 | 0.00 | - | 7 | 150 | 106.64% |
| ON240705C00055000 | 2024-06-11 1:02PM EDT | 2024-07-05 | 18.85 | 16.80 | 17.55 | 0.00 | - | - | 1 | 69.14% |
| ON240719C00055000 | 2024-06-11 11:00AM EDT | 2024-07-19 | 18.56 | 17.20 | 17.60 | 0.00 | - | 1 | 99 | 62.50% |
| ON240920C00055000 | 2024-06-11 1:02PM EDT | 2024-09-20 | 20.15 | 18.40 | 19.25 | 0.00 | - | 2 | 4 | 57.72% |
| ON241018C00055000 | 2024-06-03 11:49AM EDT | 2024-10-18 | 20.23 | 18.75 | 19.65 | 0.00 | - | 1 | 12 | 54.61% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 20.45 | 21.00 | 0.00 | - | 1 | 8 | 55.93% |
| ON250117C00055000 | 2024-06-07 12:20PM EDT | 2025-01-17 | 21.00 | 20.65 | 22.05 | 0.00 | - | 2 | 54 | 56.25% |
| ON250620C00055000 | 2024-05-29 3:55PM EDT | 2025-06-20 | 23.69 | 23.55 | 24.10 | 0.00 | - | 47 | 74 | 54.72% |
| ON260116C00055000 | 2024-05-31 11:35AM EDT | 2026-01-16 | 26.65 | 26.60 | 27.15 | 0.00 | - | 1 | 24 | 54.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00055000 | 2024-06-13 1:35PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3,735 | 2,889 | 113.28% |
| ON240628P00055000 | 2024-06-03 9:31AM EDT | 2024-06-28 | 0.18 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 75.20% |
| ON240719P00055000 | 2024-06-14 1:23PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.26 | +0.02 | +20.00% | 2 | 2,198 | 50.29% |
| ON240816P00055000 | 2024-06-14 12:41PM EDT | 2024-08-16 | 0.47 | 0.41 | 0.46 | +0.04 | +9.30% | 1 | 272 | 47.07% |
| ON240920P00055000 | 2024-06-14 11:00AM EDT | 2024-09-20 | 0.75 | 0.73 | 0.79 | +0.27 | +56.25% | 3 | 3,496 | 43.51% |
| ON241018P00055000 | 2024-05-30 3:35PM EDT | 2024-10-18 | 1.28 | 1.04 | 1.25 | 0.00 | - | 1 | 745 | 44.21% |
| ON241220P00055000 | 2024-06-07 2:20PM EDT | 2024-12-20 | 2.06 | 1.94 | 2.05 | 0.00 | - | 1 | 226 | 43.09% |
| ON250117P00055000 | 2024-06-13 2:24PM EDT | 2025-01-17 | 1.88 | 2.23 | 2.33 | 0.00 | - | 13 | 1,168 | 42.31% |
| ON250620P00055000 | 2024-06-14 2:48PM EDT | 2025-06-20 | 3.91 | 3.90 | 6.05 | -0.29 | -6.90% | 5 | 608 | 51.00% |
| ON260116P00055000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 6.00 | 5.65 | 5.85 | +0.70 | +13.21% | 1 | 153 | 39.98% |
