Marchés français ouverture 7 h 41 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 286,35 +426,64 (+0,69 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00060000 | 2024-06-10 10:23AM EDT | 2024-06-21 | 13.15 | 11.85 | 13.10 | 0.00 | - | 1 | 430 | 114.94% |
| ON240719C00060000 | 2024-05-29 9:30AM EDT | 2024-07-19 | 12.99 | 11.50 | 12.75 | 0.00 | - | 20 | 237 | 54.98% |
| ON240816C00060000 | 2024-06-14 9:35AM EDT | 2024-08-16 | 15.20 | 12.80 | 14.70 | -1.06 | -6.52% | 26 | 26 | 55.03% |
| ON240920C00060000 | 2024-06-14 9:51AM EDT | 2024-09-20 | 15.05 | 14.10 | 15.05 | -0.40 | -2.59% | 1 | 64 | 52.08% |
| ON241018C00060000 | 2024-05-22 2:06PM EDT | 2024-10-18 | 18.90 | 14.20 | 15.60 | 0.00 | - | 2 | 41 | 54.08% |
| ON241220C00060000 | 2024-06-06 3:57PM EDT | 2024-12-20 | 17.60 | 15.85 | 17.45 | 0.00 | - | 4 | 30 | 50.62% |
| ON250117C00060000 | 2024-06-11 3:29PM EDT | 2025-01-17 | 19.45 | 16.95 | 18.55 | 0.00 | - | 1 | 218 | 53.44% |
| ON250620C00060000 | 2024-06-12 9:39AM EDT | 2025-06-20 | 24.00 | 20.30 | 21.60 | 0.00 | - | 1 | 6 | 54.26% |
| ON260116C00060000 | 2024-06-14 1:19PM EDT | 2026-01-16 | 23.85 | 23.70 | 24.25 | -2.48 | -9.42% | 5 | 698 | 53.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00060000 | 2024-06-14 2:18PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 2,679 | 67.19% |
| ON240628P00060000 | 2024-06-12 1:45PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.42 | 0.00 | - | 216 | 278 | 63.48% |
| ON240705P00060000 | 2024-06-14 11:31AM EDT | 2024-07-05 | 0.13 | 0.03 | 0.32 | +0.03 | +30.00% | 10 | 61 | 55.86% |
| ON240712P00060000 | 2024-06-10 2:31PM EDT | 2024-07-12 | 0.15 | 0.12 | 0.24 | 0.00 | - | 2 | 1 | 44.92% |
| ON240719P00060000 | 2024-06-14 12:06PM EDT | 2024-07-19 | 0.34 | 0.26 | 0.39 | +0.15 | +78.95% | 12 | 4,894 | 45.02% |
| ON240726P00060000 | 2024-06-14 1:34PM EDT | 2024-07-26 | 0.43 | 0.11 | 0.59 | +0.08 | +22.86% | 14 | 7 | 46.00% |
| ON240816P00060000 | 2024-06-14 10:31AM EDT | 2024-08-16 | 1.09 | 0.86 | 1.21 | +0.38 | +53.52% | 3 | 300 | 47.34% |
| ON240920P00060000 | 2024-06-14 11:34AM EDT | 2024-09-20 | 1.62 | 1.49 | 1.64 | +0.50 | +44.64% | 57 | 1,068 | 42.55% |
| ON241018P00060000 | 2024-06-14 10:50AM EDT | 2024-10-18 | 1.96 | 1.94 | 2.22 | +0.41 | +26.45% | 228 | 1,007 | 42.65% |
| ON241220P00060000 | 2024-06-14 11:11AM EDT | 2024-12-20 | 3.25 | 3.10 | 3.25 | -0.06 | -1.81% | 5 | 1,017 | 41.68% |
| ON250117P00060000 | 2024-06-13 9:57AM EDT | 2025-01-17 | 3.55 | 3.45 | 3.60 | +0.55 | +18.33% | 1 | 3,420 | 40.97% |
| ON250620P00060000 | 2024-06-13 10:42AM EDT | 2025-06-20 | 4.85 | 4.85 | 5.75 | 0.00 | - | 27 | 439 | 40.72% |
| ON260116P00060000 | 2024-06-12 1:56PM EDT | 2026-01-16 | 6.71 | 7.40 | 7.80 | 0.00 | - | 12 | 175 | 39.44% |
