La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 523,73 +349,48 (+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:100.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00100000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 247 | 403 | 71.09% |
| ON240531C00100000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.61% |
| ON240621C00100000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 17 | 678 | 44.53% |
| ON240719C00100000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.17 | -0.09 | -34.62% | 2 | 333 | 40.53% |
| ON240920C00100000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 0.93 | 0.82 | 0.93 | +0.09 | +10.71% | 4 | 414 | 42.68% |
| ON241018C00100000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 1.40 | 1.04 | 1.33 | -0.10 | -6.67% | 1 | 264 | 42.94% |
| ON241220C00100000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 2.40 | 2.13 | 2.51 | +0.35 | +17.07% | 18 | 101 | 44.75% |
| ON250117C00100000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 2.49 | 2.76 | 2.90 | 0.00 | - | 1 | 834 | 44.50% |
| ON250620C00100000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 5.93 | 5.20 | 5.65 | +0.43 | +7.82% | 1 | 369 | 46.27% |
| ON260116C00100000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 8.70 | 7.65 | 9.75 | 0.00 | - | 9 | 316 | 49.52% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 2024-05-17 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 342.04% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 28.00 | 31.60 | 0.00 | - | 1 | 0 | 50.98% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 60.69% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 52.82% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 31.97 | 29.80 | 31.45 | 0.00 | - | 1 | 367 | 38.01% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 24.45% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 40.91% |
