Marchés français ouverture 7 h 19 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
62 243,48 +346,78 (+0,56 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00090000 | 2024-06-13 2:34PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 2,528 | 85.16% |
| ON240628C00090000 | 2024-06-13 11:52AM EDT | 2024-06-28 | 0.06 | 0.01 | 0.14 | 0.00 | - | 6 | 9 | 58.98% |
| ON240705C00090000 | 2024-06-11 11:38AM EDT | 2024-07-05 | 0.12 | 0.00 | 0.27 | 0.00 | - | 8 | 18 | 52.54% |
| ON240712C00090000 | 2024-06-14 10:05AM EDT | 2024-07-12 | 0.31 | 0.05 | 0.21 | -0.02 | -6.06% | 1 | 1 | 49.12% |
| ON240719C00090000 | 2024-06-14 11:45AM EDT | 2024-07-19 | 0.17 | 0.13 | 0.20 | -0.18 | -51.43% | 12 | 1,127 | 43.36% |
| ON240816C00090000 | 2024-06-14 1:49PM EDT | 2024-08-16 | 0.90 | 0.77 | 1.12 | -0.46 | -33.82% | 9 | 105 | 49.32% |
| ON240920C00090000 | 2024-06-14 10:13AM EDT | 2024-09-20 | 1.50 | 1.42 | 1.56 | -0.77 | -33.92% | 3 | 745 | 44.02% |
| ON241018C00090000 | 2024-06-14 11:18AM EDT | 2024-10-18 | 2.14 | 1.79 | 2.11 | -0.80 | -27.21% | 2 | 261 | 43.34% |
| ON241220C00090000 | 2024-06-13 12:58PM EDT | 2024-12-20 | 4.00 | 3.65 | 3.80 | -0.80 | -16.67% | 1 | 373 | 45.36% |
| ON250117C00090000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 4.40 | 4.20 | 4.40 | -1.00 | -18.52% | 488 | 607 | 45.39% |
| ON250620C00090000 | 2024-06-14 9:40AM EDT | 2025-06-20 | 8.10 | 7.45 | 8.60 | -0.95 | -10.50% | 2 | 922 | 49.99% |
| ON260116C00090000 | 2024-06-14 3:47PM EDT | 2026-01-16 | 11.40 | 11.10 | 11.60 | -2.50 | -17.99% | 2 | 1,444 | 48.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 28.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 90.60% |
| ON240920P00090000 | 2024-05-22 10:27AM EDT | 2024-09-20 | 16.10 | 17.40 | 19.15 | 0.00 | - | 1 | 94 | 39.45% |
| ON241018P00090000 | 2024-06-07 10:18AM EDT | 2024-10-18 | 19.50 | 18.00 | 19.90 | 0.00 | - | 2 | 43 | 41.43% |
| ON241220P00090000 | 2024-05-31 9:35AM EDT | 2024-12-20 | 19.78 | 19.05 | 20.00 | 0.00 | - | 2 | 15 | 34.45% |
| ON250117P00090000 | 2024-06-03 1:37PM EDT | 2025-01-17 | 20.18 | 19.05 | 21.00 | 0.00 | - | 10 | 2,602 | 37.92% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 36.50% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 51.97% |
