$65.50
0.71.08%
al cierre: -
$65.89
0.390.60%
After hour: Dec 20, 6:29 PM EDT
Comments
Loading...
ON Semiconductor (NASDAQ:ON) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de ON Semiconductor a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para ON Semiconductor..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid23.2
Ask27.8
volume0
Intrest0
Strike
40
40
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.22
volume1
Intrest5
Last Price-
Change
-
Bid20.25
Ask21.7
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask18
volume0
Intrest0
Strike
50
50
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Last Price-
Change
-
Bid10.25
Ask13.65
volume0
Intrest0
Strike
54
54
Last Price0.15Dec 04, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest6
Last Price-
Change
-
Bid10.2
Ask11.8
volume0
Intrest0
Strike
55
55
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.07
volume2
Intrest12
Last Price-
Change
-
Bid9.25
Ask9.85
volume0
Intrest0
Strike
56
56
Last Price0.23Dec 04, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest12
Last Price-
Change
-
Bid8.25
Ask10.35
volume0
Intrest0
Strike
57
57
Last Price0.05Dec 18, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest41
Last Price9Dec 06, 2024
Change
00%
Bid7.2
Ask8.8
volume0
Intrest1
Strike
58
58
Last Price0.1Dec 20, 2024
Change
0.0533.33%
Bid0.02
Ask0.1
volume10
Intrest18
Last Price-
Change
-
Bid6.15
Ask7.85
volume0
Intrest0
Strike
59
59
Last Price0.1Dec 20, 2024
Change
0.150%
Bid0.03
Ask0.1
volume7
Intrest115
Last Price5.2Dec 20, 2024
Change
116.13%
Bid3.65
Ask6.85
volume1
Intrest9
Strike
60
60
Last Price0.08Dec 20, 2024
Change
0.1361.9%
Bid0.1
Ask0.14
volume59
Intrest406
Last Price4.8Dec 20, 2024
Change
1.2520.66%
Bid4.5
Ask5.9
volume2
Intrest1
Strike
61
61
Last Price0.16Dec 20, 2024
Change
0.3266.67%
Bid0.16
Ask0.2
volume58
Intrest47
Last Price3.45Dec 20, 2024
Change
0.328.49%
Bid3.75
Ask4.4
volume1
Intrest5
Strike
62
62
Last Price0.28Dec 20, 2024
Change
0.3253.33%
Bid0.21
Ask0.3
volume42
Intrest98
Last Price3.25Dec 20, 2024
Change
0.6316.24%
Bid2.79
Ask4
volume2
Intrest1
Strike
63
63
Last Price0.45Dec 20, 2024
Change
0.4851.61%
Bid0.39
Ask0.49
volume110
Intrest1151
Last Price2.45Dec 20, 2024
Change
0.052.08%
Bid2
Ask2.64
volume8
Intrest10
Strike
64
64
Last Price0.69Dec 20, 2024
Change
0.6146.92%
Bid0.59
Ask0.72
volume150
Intrest131
Last Price2Dec 20, 2024
Change
0.2312.99%
Bid1
Ask2.11
volume26
Intrest48
Strike
65
65
Last Price1.12Dec 20, 2024
Change
0.6536.72%
Bid0.76
Ask1.3
volume254
Intrest228
Last Price1.12Dec 20, 2024
Change
0.1411.11%
Bid1.02
Ask1.17
volume120
Intrest70
Strike
66
66
Last Price1.53Dec 20, 2024
Change
0.5827.49%
Bid1.4
Ask1.59
volume142
Intrest110
Last Price0.7Dec 20, 2024
Change
0.2425.53%
Bid0.59
Ask0.75
volume153
Intrest118
Strike
67
67
Last Price1.97Dec 20, 2024
Change
0.6825.66%
Bid1.32
Ask2.43
volume98
Intrest222
Last Price0.42Dec 20, 2024
Change
0.232.26%
Bid0.39
Ask0.48
volume135
Intrest165
Strike
68
68
Last Price2.83Dec 20, 2024
Change
0.3811.84%
Bid2.74
Ask3.7
volume7
Intrest131
Last Price0.25Dec 20, 2024
Change
0.1537.5%
Bid0.23
Ask0.6
volume140
Intrest274
Strike
69
69
Last Price3.6Dec 20, 2024
Change
0.6815.89%
Bid2.99
Ask4.8
volume56
Intrest63
Last Price0.17Dec 20, 2024
Change
0.137.04%
Bid0.13
Ask0.17
volume282
Intrest306
Strike
70
70
Last Price3.92Dec 20, 2024
Change
1.0621.29%
Bid3.5
Ask4.85
volume44
Intrest362
Last Price0.15Dec 20, 2024
Change
0.0525%
Bid0.07
Ask0.11
volume63
Intrest745
Strike
71
71
Last Price5.29Dec 20, 2024
Change
1.1317.6%
Bid5.35
Ask6.15
volume3
Intrest20
Last Price0.09Dec 20, 2024
Change
0.152.63%
Bid0.02
Ask0.1
volume48
Intrest167
Strike
72
72
Last Price5.76Dec 20, 2024
Change
0.447.1%
Bid6.3
Ask6.9
volume9
Intrest66
Last Price0.07Dec 20, 2024
Change
0.0750%
Bid-
Ask0.09
volume6
Intrest175
Strike
73
73
Last Price5.04Dec 18, 2024
Change
00%
Bid7.35
Ask8
volume0
Intrest34
Last Price0.05Dec 20, 2024
Change
0.2784.38%
Bid-
Ask0.06
volume13
Intrest131
Strike
74
74
Last Price8.55Dec 19, 2024
Change
00%
Bid8.25
Ask9.65
volume0
Intrest11
Last Price0.04Dec 20, 2024
Change
0.0450%
Bid0.01
Ask0.08
volume3
Intrest168
Strike
75
75
Last Price7.42Dec 09, 2024
Change
00%
Bid9.15
Ask9.95
volume0
Intrest1
Last Price0.03Dec 20, 2024
Change
0.286.96%
Bid-
Ask0.07
volume1
Intrest37
Strike
76
76
Last Price10.07Dec 13, 2024
Change
00%
Bid10.25
Ask11.6
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.390.91%
Bid-
Ask0.06
volume1
Intrest64
Strike
77
77
Last Price10.91Dec 13, 2024
Change
00%
Bid11.2
Ask12.75
volume0
Intrest0
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest37
Strike
78
78
Last Price-
Change
-
Bid12.2
Ask13.7
volume0
Intrest0
Last Price0.19Dec 17, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest10
Strike
79
79
Last Price-
Change
-
Bid11.4
Ask15.5
volume0
Intrest0
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest347
Strike
80
80
Last Price6.65Dec 02, 2024
Change
00%
Bid12
Ask16.35
volume0
Intrest0
Last Price0.12Dec 09, 2024
Change
00%
Bid-
Ask1.66
volume0
Intrest12
Strike
81
81
Last Price-
Change
-
Bid13.45
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.51
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid14
Ask17.8
volume0
Intrest0
Last Price0.55Dec 02, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid15
Ask19.15
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest3
Strike
84
84
Last Price-
Change
-
Bid16.2
Ask20.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid17
Ask20.8
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest15
Strike
90
90
Last Price-
Change
-
Bid22
Ask26.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid27
Ask31.65
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid32.05
Ask36.7
volume0
Intrest0