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
62 135,97 +590,97 (+0,96 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00080000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.11 | -0.29 | -82.86% | 105 | 4,448 | 50.98% |
| ON240628C00080000 | 2024-06-14 3:25PM EDT | 2024-06-28 | 0.28 | 0.21 | 0.27 | -0.57 | -67.06% | 37 | 182 | 42.68% |
| ON240705C00080000 | 2024-06-14 1:52PM EDT | 2024-07-05 | 0.53 | 0.20 | 0.66 | -0.62 | -53.91% | 1 | 51 | 45.02% |
| ON240712C00080000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 0.74 | 0.67 | 0.78 | -0.84 | -53.16% | 10 | 41 | 41.07% |
| ON240719C00080000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 1.04 | 0.99 | 1.07 | -0.84 | -44.68% | 21 | 4,057 | 41.28% |
| ON240726C00080000 | 2024-06-14 1:12PM EDT | 2024-07-26 | 1.34 | 1.22 | 2.49 | -1.61 | -54.58% | 1 | 8 | 55.40% |
| ON240816C00080000 | 2024-06-14 12:03PM EDT | 2024-08-16 | 2.56 | 2.50 | 2.60 | -1.19 | -31.73% | 112 | 404 | 46.09% |
| ON240920C00080000 | 2024-06-14 1:59PM EDT | 2024-09-20 | 3.81 | 3.50 | 3.65 | -1.19 | -23.80% | 16 | 1,478 | 44.53% |
| ON241018C00080000 | 2024-06-14 1:17PM EDT | 2024-10-18 | 4.44 | 4.30 | 4.45 | -1.20 | -21.28% | 1 | 283 | 44.23% |
| ON241220C00080000 | 2024-06-14 3:52PM EDT | 2024-12-20 | 6.50 | 6.40 | 6.55 | -1.69 | -20.63% | 20 | 261 | 46.48% |
| ON250117C00080000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 7.21 | 7.05 | 7.50 | -1.69 | -18.99% | 4 | 4,446 | 47.71% |
| ON250620C00080000 | 2024-06-12 2:51PM EDT | 2025-06-20 | 13.08 | 9.60 | 11.85 | 0.00 | - | 7 | 119 | 51.51% |
| ON260116C00080000 | 2024-06-12 3:55PM EDT | 2026-01-16 | 17.20 | 12.90 | 14.95 | 0.00 | - | 1 | 96 | 49.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00080000 | 2024-06-12 11:33AM EDT | 2024-06-21 | 3.80 | 7.85 | 8.25 | 0.00 | - | 31 | 817 | 59.57% |
| ON240628P00080000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 8.05 | 8.00 | 9.10 | +1.20 | +17.52% | 1 | 10 | 51.56% |
| ON240719P00080000 | 2024-06-14 11:24AM EDT | 2024-07-19 | 8.85 | 7.70 | 8.80 | +2.55 | +40.48% | 1 | 1,449 | 36.45% |
| ON240726P00080000 | 2024-06-11 3:43PM EDT | 2024-07-26 | 7.43 | 7.95 | 9.65 | 0.00 | - | - | 13 | 44.90% |
| ON240816P00080000 | 2024-06-12 10:34AM EDT | 2024-08-16 | 7.00 | 8.80 | 10.90 | 0.00 | - | - | 11 | 48.61% |
| ON240920P00080000 | 2024-06-03 9:49AM EDT | 2024-09-20 | 10.00 | 10.50 | 10.65 | 0.00 | - | 42 | 1,793 | 37.01% |
| ON241018P00080000 | 2024-06-10 10:32AM EDT | 2024-10-18 | 10.65 | 11.00 | 11.20 | 0.00 | - | 11 | 143 | 36.18% |
| ON241220P00080000 | 2024-06-12 2:34PM EDT | 2024-12-20 | 10.30 | 11.45 | 12.65 | 0.00 | - | 1 | 231 | 36.94% |
| ON250117P00080000 | 2024-06-12 1:57PM EDT | 2025-01-17 | 10.70 | 12.15 | 13.15 | 0.00 | - | 101 | 1,269 | 36.80% |
| ON250620P00080000 | 2024-06-11 3:51PM EDT | 2025-06-20 | 14.15 | 15.05 | 16.25 | 0.00 | - | 67 | 226 | 38.98% |
| ON260116P00080000 | 2024-05-21 10:42AM EDT | 2026-01-16 | 17.00 | 17.10 | 18.10 | 0.00 | - | 1 | 1,285 | 36.26% |
