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
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 277,49 -164,88 (-0,28 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 2024-05-10 | 7.30 | 14.20 | 15.65 | 0.00 | - | - | 1 | 128.13% |
| ON240517C00055000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 16.30 | 15.10 | 17.30 | +1.40 | +9.40% | 1 | 4 | 114.50% |
| ON240621C00055000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 16.89 | 15.80 | 17.25 | -0.17 | -1.00% | 1 | 150 | 66.11% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 14.59 | 16.35 | 18.10 | 0.00 | - | 2 | 99 | 62.26% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 16.05 | 18.20 | 0.00 | - | 1 | 2 | 54.85% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 2024-10-18 | 18.60 | 17.90 | 18.70 | 0.00 | - | 1 | 10 | 50.82% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 19.75 | 20.75 | 0.00 | - | 1 | 8 | 55.62% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 20.00 | 20.80 | 0.00 | - | 2 | 54 | 53.37% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 23.00 | 23.50 | 0.00 | - | 47 | 73 | 54.79% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 26.00 | 24.85 | 28.50 | 0.00 | - | 6 | 24 | 56.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 134.96% |
| ON240517P00055000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.08 | +0.06 | +300.00% | 3 | 2,783 | 61.72% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.20 | 0.01 | 0.11 | 0.00 | - | 2 | 13 | 51.95% |
| ON240531P00055000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.10 | -0.03 | -33.33% | 11 | 15 | 48.63% |
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 0.21 | 0.04 | 0.18 | +0.21 | - | - | 219 | 48.34% |
| ON240621P00055000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.29 | -0.08 | -33.33% | 3 | 7,026 | 44.97% |
| ON240719P00055000 | 2024-05-03 2:33PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.52 | -0.23 | -31.94% | 8 | 2,341 | 41.21% |
| ON240920P00055000 | 2024-05-02 11:13AM EDT | 2024-09-20 | 1.74 | 1.42 | 1.55 | 0.00 | - | 27 | 3,624 | 42.82% |
| ON241018P00055000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 1.77 | 1.76 | 1.86 | -0.05 | -2.75% | 14 | 730 | 41.87% |
| ON241220P00055000 | 2024-05-02 11:04AM EDT | 2024-12-20 | 3.10 | 2.74 | 3.10 | 0.00 | - | 4 | 141 | 44.31% |
| ON250117P00055000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 3.30 | 2.98 | 3.15 | 0.00 | - | 2 | 1,100 | 42.15% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 5.15 | 4.60 | 4.85 | 0.00 | - | 7 | 517 | 41.35% |
| ON260116P00055000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 6.28 | 6.25 | 6.75 | 0.00 | - | 1 | 86 | 40.54% |
