Marchés français ouverture 8 h 12 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
1,0709 -0,0033 (-0,31 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 225,20 +510,59 (+0,83 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00075000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.51 | -1.32 | -73.33% | 1,657 | 5,253 | 42.19% |
| ON240628C00075000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 1.04 | 1.04 | 1.12 | -1.61 | -60.75% | 110 | 32 | 42.09% |
| ON240705C00075000 | 2024-06-14 11:59AM EDT | 2024-07-05 | 1.50 | 1.46 | 1.55 | -2.00 | -57.14% | 9 | 35 | 40.94% |
| ON240712C00075000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 1.98 | 1.91 | 2.07 | -1.82 | -47.89% | 14 | 24 | 42.29% |
| ON240719C00075000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 2.35 | 2.34 | 2.40 | -1.65 | -41.25% | 381 | 1,902 | 41.60% |
| ON240726C00075000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 2.85 | 2.47 | 4.20 | -1.30 | -31.33% | 2 | 4 | 56.93% |
| ON240816C00075000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 4.20 | 4.15 | 5.45 | -1.65 | -28.21% | 18 | 86 | 51.39% |
| ON240920C00075000 | 2024-06-14 2:40PM EDT | 2024-09-20 | 5.60 | 5.30 | 5.45 | -1.51 | -21.24% | 112 | 876 | 45.48% |
| ON241018C00075000 | 2024-06-14 11:13AM EDT | 2024-10-18 | 6.30 | 6.15 | 6.30 | -1.89 | -23.08% | 8 | 374 | 45.13% |
| ON241220C00075000 | 2024-06-14 1:46PM EDT | 2024-12-20 | 8.60 | 8.30 | 8.50 | -1.80 | -17.31% | 9 | 225 | 47.48% |
| ON250117C00075000 | 2024-06-13 10:56AM EDT | 2025-01-17 | 10.77 | 8.35 | 9.25 | 0.00 | - | 1 | 1,170 | 47.69% |
| ON250620C00075000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 12.83 | 12.55 | 13.85 | -1.82 | -12.42% | 1 | 187 | 50.21% |
| ON260116C00075000 | 2024-06-10 3:04PM EDT | 2026-01-16 | 18.00 | 16.40 | 16.90 | 0.00 | - | 5 | 261 | 50.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00075000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 3.10 | 3.30 | 3.50 | +1.57 | +102.61% | 42 | 4,217 | 40.72% |
| ON240628P00075000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 3.92 | 3.85 | 4.00 | +1.66 | +73.45% | 27 | 33 | 38.97% |
| ON240705P00075000 | 2024-06-10 11:58AM EDT | 2024-07-05 | 3.85 | 3.25 | 5.25 | 0.00 | - | - | 2 | 51.49% |
| ON240712P00075000 | 2024-06-14 10:05AM EDT | 2024-07-12 | 5.02 | 4.55 | 4.75 | +2.03 | +67.89% | 1 | 3 | 37.57% |
| ON240719P00075000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 4.74 | 4.95 | 5.05 | +1.34 | +39.41% | 12 | 1,227 | 37.11% |
| ON240726P00075000 | 2024-06-11 3:43PM EDT | 2024-07-26 | 4.30 | 4.80 | 5.55 | 0.00 | - | - | 2 | 39.19% |
| ON240816P00075000 | 2024-06-14 11:51AM EDT | 2024-08-16 | 6.75 | 6.45 | 6.60 | +1.70 | +33.66% | 11 | 62 | 40.93% |
| ON240920P00075000 | 2024-06-14 11:23AM EDT | 2024-09-20 | 7.50 | 7.30 | 7.40 | +1.54 | +25.84% | 5 | 645 | 38.18% |
| ON241018P00075000 | 2024-06-14 3:48PM EDT | 2024-10-18 | 7.92 | 7.85 | 8.00 | +1.37 | +20.92% | 80 | 447 | 37.22% |
| ON241220P00075000 | 2024-06-14 3:51PM EDT | 2024-12-20 | 9.50 | 9.25 | 9.55 | +1.85 | +24.18% | 14 | 200 | 37.89% |
| ON250117P00075000 | 2024-06-14 11:44AM EDT | 2025-01-17 | 10.05 | 9.80 | 9.95 | +2.17 | +27.54% | 688 | 3,674 | 37.16% |
| ON250620P00075000 | 2024-06-11 3:58PM EDT | 2025-06-20 | 11.40 | 12.15 | 12.40 | 0.00 | - | 38 | 522 | 36.88% |
| ON260116P00075000 | 2024-06-05 3:51PM EDT | 2026-01-16 | 13.75 | 14.30 | 14.80 | 0.00 | - | 176 | 812 | 36.13% |
