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
59 688,48 +686,57 (+1,16 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 101.17% |
| ON240517C00090000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 38 | 4,552 | 56.25% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.13 | 0.00 | - | 12 | 13 | 48.73% |
| ON240621C00090000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 12 | 630 | 39.55% |
| ON240719C00090000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.54 | 0.48 | 0.55 | +0.01 | +1.89% | 2 | 1,017 | 39.21% |
| ON240920C00090000 | 2024-05-03 12:06PM EDT | 2024-09-20 | 2.03 | 1.86 | 2.18 | -0.07 | -3.33% | 30 | 419 | 44.36% |
| ON241018C00090000 | 2024-05-03 3:39PM EDT | 2024-10-18 | 2.45 | 2.47 | 2.84 | +0.33 | +15.57% | 23 | 228 | 44.93% |
| ON241220C00090000 | 2024-05-02 12:39PM EDT | 2024-12-20 | 4.58 | 3.90 | 4.15 | +0.63 | +15.95% | 2 | 272 | 45.24% |
| ON250117C00090000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.60 | +0.55 | +13.58% | 1 | 599 | 44.86% |
| ON250620C00090000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 8.33 | 7.55 | 8.90 | -0.07 | -0.83% | 1 | 590 | 50.68% |
| ON260116C00090000 | 2024-04-30 10:00AM EDT | 2026-01-16 | 12.75 | 10.50 | 11.75 | 0.00 | - | 6 | 1,446 | 49.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 2024-05-17 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 301.07% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 28.44 | 19.40 | 20.30 | 0.00 | - | 2 | 0 | 51.95% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 60.94% |
| ON240920P00090000 | 2024-05-02 10:15AM EDT | 2024-09-20 | 21.30 | 19.50 | 21.50 | 0.00 | - | 1 | 33 | 41.93% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 2024-10-18 | 21.30 | 19.85 | 21.75 | 0.00 | - | 1 | 42 | 40.06% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 2024-12-20 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 52.66% |
| ON250117P00090000 | 2024-04-30 2:29PM EDT | 2025-01-17 | 20.90 | 21.55 | 22.35 | -0.65 | -3.02% | 9 | 2,606 | 35.55% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 30.40% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 47.95% |
