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
59 130,91 -524,73 (-0,88 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00065000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 5.57 | 4.40 | 6.30 | +0.77 | +16.04% | 23 | 36 | 82.23% |
| ON240517C00065000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 6.02 | 5.70 | 6.55 | -0.38 | -5.94% | 26 | 527 | 51.17% |
| ON240524C00065000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 7.00 | 5.85 | 6.55 | -0.20 | -2.78% | 5 | 45 | 50.15% |
| ON240531C00065000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 6.14 | 6.40 | 8.05 | 0.00 | - | 2 | 104 | 54.22% |
| ON240621C00065000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 7.70 | 6.20 | 9.20 | +0.46 | +6.35% | 3 | 3,990 | 62.92% |
| ON240719C00065000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 9.10 | 7.65 | 8.60 | +0.85 | +10.30% | 1 | 449 | 44.75% |
| ON240920C00065000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 11.00 | 8.90 | 11.05 | 0.00 | - | 1 | 1,092 | 48.71% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 10.60 | 10.15 | 13.05 | 0.00 | - | 2 | 26 | 55.86% |
| ON241220C00065000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 14.52 | 11.60 | 13.65 | 0.00 | - | 1 | 18 | 50.51% |
| ON250117C00065000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 14.05 | 13.85 | 15.80 | +0.55 | +4.07% | 55 | 179 | 53.09% |
| ON250620C00065000 | 2024-04-29 12:03PM EDT | 2025-06-20 | 18.43 | 15.05 | 18.25 | 0.00 | - | 12 | 33 | 54.50% |
| ON260116C00065000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 22.25 | 20.60 | 22.00 | 0.00 | - | 1 | 62 | 53.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00065000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 34 | 1,536 | 46.39% |
| ON240517P00065000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.47 | -0.12 | -22.22% | 98 | 2,247 | 42.77% |
| ON240524P00065000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 0.69 | 0.67 | 0.81 | -0.30 | -30.30% | 4 | 38 | 42.48% |
| ON240531P00065000 | 2024-05-03 1:15PM EDT | 2024-05-31 | 0.89 | 0.87 | 1.00 | -0.63 | -41.45% | 8 | 94 | 40.04% |
| ON240621P00065000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 1.65 | 1.59 | 1.63 | -0.14 | -7.82% | 37 | 6,808 | 37.99% |
| ON240719P00065000 | 2024-05-03 1:04PM EDT | 2024-07-19 | 2.41 | 2.34 | 2.42 | -0.21 | -8.02% | 34 | 2,966 | 37.54% |
| ON240920P00065000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 4.35 | 4.15 | 4.25 | -0.50 | -10.31% | 270 | 1,215 | 39.67% |
| ON241018P00065000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 4.75 | 4.60 | 4.75 | -0.50 | -9.52% | 106 | 342 | 39.10% |
| ON241220P00065000 | 2024-04-30 11:55AM EDT | 2024-12-20 | 5.82 | 5.75 | 6.10 | 0.00 | - | 1 | 574 | 39.93% |
| ON250117P00065000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 5.86 | 6.25 | 6.45 | -0.79 | -11.88% | 10 | 1,799 | 39.31% |
| ON250620P00065000 | 2024-04-29 12:57PM EDT | 2025-06-20 | 8.85 | 8.30 | 10.30 | 0.00 | - | 11 | 912 | 45.11% |
| ON260116P00065000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 10.60 | 10.25 | 10.75 | 0.00 | - | 10 | 623 | 38.05% |
