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
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 080,93 +386,99 (+0,63 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00070000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 2.70 | 2.66 | 2.77 | -2.67 | -49.72% | 21 | 3,388 | 43.95% |
| ON240628C00070000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 4.72 | 3.30 | 3.60 | 0.00 | - | 1 | 16 | 46.63% |
| ON240705C00070000 | 2024-06-13 2:43PM EDT | 2024-07-05 | 6.45 | 2.81 | 4.20 | 0.00 | - | 4 | 4 | 47.02% |
| ON240712C00070000 | 2024-06-12 11:37AM EDT | 2024-07-12 | 8.28 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 43.16% |
| ON240719C00070000 | 2024-06-14 2:08PM EDT | 2024-07-19 | 5.10 | 4.70 | 4.80 | -1.90 | -27.14% | 65 | 3,249 | 43.21% |
| ON240816C00070000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 6.58 | 6.55 | 6.70 | -3.49 | -34.66% | 16 | 42 | 48.58% |
| ON240920C00070000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 7.83 | 7.70 | 7.85 | -1.92 | -19.69% | 22 | 1,557 | 46.83% |
| ON241018C00070000 | 2024-06-14 9:48AM EDT | 2024-10-18 | 8.70 | 8.55 | 8.95 | -1.55 | -15.12% | 29 | 103 | 47.97% |
| ON241220C00070000 | 2024-06-14 9:30AM EDT | 2024-12-20 | 11.95 | 10.65 | 10.85 | -2.05 | -14.64% | 10 | 74 | 48.62% |
| ON250117C00070000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 11.38 | 10.65 | 12.10 | -3.42 | -23.11% | 28 | 1,908 | 51.22% |
| ON250620C00070000 | 2024-06-13 11:08AM EDT | 2025-06-20 | 17.05 | 14.85 | 16.20 | 0.00 | - | 1 | 398 | 51.48% |
| ON260116C00070000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 18.80 | 18.60 | 19.10 | -3.04 | -13.92% | 22 | 110 | 50.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00070000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.66 | 0.62 | 0.67 | +0.43 | +186.96% | 154 | 6,139 | 39.84% |
| ON240628P00070000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 1.24 | 1.17 | 1.27 | +0.64 | +106.67% | 856 | 110 | 39.50% |
| ON240705P00070000 | 2024-06-14 1:52PM EDT | 2024-07-05 | 1.50 | 1.42 | 1.66 | +0.64 | +74.42% | 28 | 33 | 38.09% |
| ON240712P00070000 | 2024-06-14 11:23AM EDT | 2024-07-12 | 2.12 | 1.93 | 2.06 | +1.02 | +92.73% | 6 | 16 | 38.21% |
| ON240719P00070000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 2.34 | 2.34 | 2.40 | +0.89 | +61.38% | 154 | 2,616 | 38.11% |
| ON240726P00070000 | 2024-06-14 3:03PM EDT | 2024-07-26 | 2.67 | 2.43 | 3.80 | +1.24 | +86.71% | 10 | 11 | 49.79% |
| ON240816P00070000 | 2024-06-14 11:45AM EDT | 2024-08-16 | 4.10 | 3.85 | 4.00 | +0.95 | +30.16% | 6 | 72 | 42.24% |
| ON240920P00070000 | 2024-06-14 12:03PM EDT | 2024-09-20 | 4.90 | 4.70 | 4.80 | +1.25 | +34.25% | 89 | 2,260 | 39.33% |
| ON241018P00070000 | 2024-06-14 1:19PM EDT | 2024-10-18 | 5.40 | 5.30 | 5.40 | +1.20 | +28.57% | 14 | 474 | 38.32% |
| ON241220P00070000 | 2024-06-14 1:39PM EDT | 2024-12-20 | 6.80 | 6.80 | 6.95 | +1.40 | +25.93% | 329 | 175 | 38.99% |
| ON250117P00070000 | 2024-06-14 12:00PM EDT | 2025-01-17 | 7.40 | 7.25 | 7.35 | +1.25 | +20.33% | 13 | 2,779 | 38.24% |
| ON250620P00070000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 9.81 | 8.90 | 9.80 | +1.62 | +19.78% | 1 | 196 | 37.97% |
| ON260116P00070000 | 2024-06-12 10:34AM EDT | 2026-01-16 | 10.55 | 11.70 | 12.10 | 0.00 | - | 1 | 1,330 | 36.94% |
