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 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 397,25 +264,49 (+0,45 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00105000 | 2024-04-29 9:34AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 1 | 184.38% |
| ON240517C00105000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 1 | 32 | 100.20% |
| ON240621C00105000 | 2024-05-02 12:14PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 638 | 52.15% |
| ON240719C00105000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.17 | 0.00 | - | 5 | 193 | 45.02% |
| ON240920C00105000 | 2024-05-03 12:21PM EDT | 2024-09-20 | 0.64 | 0.58 | 0.64 | +0.11 | +20.75% | 1 | 82 | 42.85% |
| ON241018C00105000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 0.89 | 0.83 | 1.10 | -0.16 | -15.24% | 1 | 485 | 44.56% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 2024-12-20 | 2.00 | 1.51 | 2.08 | 0.00 | - | 2 | 22 | 45.56% |
| ON250117C00105000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 2.64 | 2.13 | 2.27 | 0.00 | - | 1 | 746 | 44.23% |
| ON250620C00105000 | 2024-04-25 2:23PM EDT | 2025-06-20 | 4.30 | 2.99 | 4.75 | 0.00 | - | 41 | 411 | 45.83% |
| ON260116C00105000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 7.50 | 7.55 | 9.75 | 0.00 | - | 1 | 498 | 52.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 2024-06-21 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 2024-07-19 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 61.51% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 2026-01-16 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 44.27% |
