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
62 083,87 +364,47 (+0,59 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00095000 | 2024-06-12 12:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1,116 | 156.93% |
| ON240628C00095000 | 2024-05-22 11:53AM EDT | 2024-06-28 | 0.16 | 0.00 | 0.49 | 0.00 | - | - | 1 | 86.43% |
| ON240719C00095000 | 2024-06-12 11:54AM EDT | 2024-07-19 | 0.27 | 0.03 | 0.19 | 0.00 | - | 6 | 803 | 50.98% |
| ON240726C00095000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 0.33 | 0.03 | 0.31 | 0.00 | - | - | 1 | 51.03% |
| ON240816C00095000 | 2024-06-12 2:17PM EDT | 2024-08-16 | 0.98 | 0.44 | 0.69 | 0.00 | - | - | 2 | 49.85% |
| ON240920C00095000 | 2024-06-14 11:23AM EDT | 2024-09-20 | 1.01 | 0.87 | 1.09 | -0.59 | -36.88% | 9 | 818 | 45.14% |
| ON241018C00095000 | 2024-06-13 9:45AM EDT | 2024-10-18 | 2.08 | 1.33 | 1.46 | 0.00 | - | 1 | 125 | 43.46% |
| ON241220C00095000 | 2024-06-10 11:21AM EDT | 2024-12-20 | 3.30 | 2.53 | 2.99 | 0.00 | - | 3 | 269 | 45.78% |
| ON250117C00095000 | 2024-06-13 2:15PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.40 | -0.72 | -17.69% | 19 | 2,741 | 45.01% |
| ON250620C00095000 | 2024-05-09 2:30PM EDT | 2025-06-20 | 6.75 | 6.50 | 6.75 | 0.00 | - | 1 | 365 | 47.38% |
| ON260116C00095000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 10.50 | 8.95 | 10.25 | 0.00 | - | 2 | 45 | 47.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 2024-06-21 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 336.13% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 2024-07-19 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 149.59% |
| ON240816P00095000 | 2024-06-11 11:21AM EDT | 2024-08-16 | 21.80 | 21.95 | 24.10 | 0.00 | - | - | 4 | 56.18% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 72.77% |
| ON241018P00095000 | 2024-06-11 1:02PM EDT | 2024-10-18 | 22.00 | 22.40 | 23.55 | 0.00 | - | 1 | 4 | 32.79% |
| ON250117P00095000 | 2024-06-12 9:50AM EDT | 2025-01-17 | 20.60 | 23.50 | 25.15 | 0.00 | - | 5 | 201 | 37.53% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 2025-06-20 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 30.34% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 40.27% |
