$40.20
-0.49-1.20%
In chiusura: -
$40.25
0.050.12%
After hour: 7:59 PM EDT
Comments
Loading...
ON Semiconductor (NASDAQ:ON) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di ON Semiconductor a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price13.65Mar 21, 2025
Change
00%
Bid9.7
Ask10.55
volume0
Intrest5
Strike
30
30
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest41
Last Price-
Change
-
Bid6.65
Ask7.5
volume0
Intrest0
Strike
33
33
Last Price0.03Apr 01, 2025
Change
0.0150%
Bid-
Ask0.06
volume6
Intrest5
Last Price10.7Mar 27, 2025
Change
00%
Bid6.35
Ask7
volume0
Intrest13
Strike
33.5
33.5
Last Price0.03Apr 01, 2025
Change
0.0457.14%
Bid-
Ask0.15
volume1
Intrest39
Last Price-
Change
-
Bid5.7
Ask7.6
volume0
Intrest0
Strike
34
34
Last Price0.11Apr 01, 2025
Change
0.0583.33%
Bid-
Ask0.07
volume51
Intrest55
Last Price-
Change
-
Bid5.35
Ask5.95
volume0
Intrest0
Strike
34.5
34.5
Last Price0.13Apr 01, 2025
Change
0.0218.18%
Bid0.07
Ask0.1
volume45
Intrest221
Last Price5.74Mar 31, 2025
Change
00%
Bid4.75
Ask5.7
volume0
Intrest1
Strike
35
35
Last Price0.14Apr 01, 2025
Change
0.0327.27%
Bid0.09
Ask0.13
volume201
Intrest4
Last Price-
Change
-
Bid2.99
Ask5.85
volume0
Intrest0
Strike
35.5
35.5
Last Price0.17Apr 01, 2025
Change
0.0770%
Bid0.11
Ask0.21
volume77
Intrest10
Last Price-
Change
-
Bid2.98
Ask4.55
volume0
Intrest0
Strike
36
36
Last Price0.2Apr 01, 2025
Change
0.0753.85%
Bid0.01
Ask0.22
volume23
Intrest149
Last Price-
Change
-
Bid2.16
Ask4.45
volume0
Intrest0
Strike
36.5
36.5
Last Price0.31Apr 01, 2025
Change
0.0940.91%
Bid0.14
Ask0.26
volume91
Intrest73
Last Price7.3Mar 11, 2025
Change
00%
Bid2.21
Ask4.6
volume0
Intrest4
Strike
37
37
Last Price0.41Apr 01, 2025
Change
0.1986.36%
Bid0.21
Ask0.33
volume343
Intrest81
Last Price-
Change
-
Bid1.62
Ask3.55
volume0
Intrest0
Strike
37.5
37.5
Last Price0.45Apr 01, 2025
Change
0.1236.36%
Bid0.33
Ask0.46
volume77
Intrest157
Last Price2.59Apr 01, 2025
Change
2.8152.04%
Bid2.46
Ask2.91
volume17
Intrest1
Strike
38
38
Last Price0.55Apr 01, 2025
Change
0.257.14%
Bid0.43
Ask0.54
volume61
Intrest66
Last Price2.16Apr 01, 2025
Change
0.4316.6%
Bid2.13
Ask2.67
volume1
Intrest83
Strike
38.5
38.5
Last Price0.73Apr 01, 2025
Change
0.022.82%
Bid0.51
Ask0.65
volume70
Intrest40
Last Price1.82Apr 01, 2025
Change
0.2314.47%
Bid1.83
Ask2.13
volume51
Intrest18
Strike
39
39
Last Price1.03Apr 01, 2025
Change
0.4166.13%
Bid0.67
Ask0.84
volume113
Intrest101
Last Price1.18Apr 01, 2025
Change
0.737.23%
Bid1.4
Ask1.74
volume8
Intrest9
Strike
39.5
39.5
Last Price1.06Apr 01, 2025
Change
0.2734.18%
Bid0.84
Ask1.01
volume23
Intrest91
Last Price1.16Apr 01, 2025
Change
0.4527.95%
Bid1.26
Ask1.51
volume414
Intrest107
Strike
40
40
Last Price1.41Apr 01, 2025
Change
0.4343.88%
Bid1.1
Ask1.28
volume473
Intrest346
Last Price0.81Apr 01, 2025
Change
0.4837.21%
Bid0.99
Ask1.15
volume23
Intrest26
Strike
40.5
40.5
Last Price1.78Apr 01, 2025
Change
0.6152.14%
Bid1.26
Ask1.47
volume4137
Intrest157
Last Price0.74Apr 01, 2025
Change
0.3129.52%
Bid0.84
Ask0.95
volume442
Intrest434
Strike
41
41
Last Price2.35Apr 01, 2025
Change
0.8152.6%
Bid1.55
Ask1.78
volume2
Intrest2766
Last Price0.71Apr 01, 2025
Change
0.1214.46%
Bid0.66
Ask0.78
volume107
Intrest20
Strike
41.5
41.5
Last Price1.97Apr 01, 2025
Change
0.168.84%
Bid1.26
Ask2.65
volume56
Intrest496
Last Price0.54Apr 01, 2025
Change
0.1622.86%
Bid0.45
Ask0.59
volume103
Intrest223
Strike
42
42
Last Price2.7Apr 01, 2025
Change
0.522.73%
Bid2.2
Ask2.49
volume3303
Intrest3572
Last Price0.24Apr 01, 2025
Change
0.2752.94%
Bid0.38
Ask0.5
volume913
Intrest113
Strike
42.5
42.5
Last Price3.16Mar 31, 2025
Change
00%
Bid2.55
Ask2.91
volume0
Intrest53
Last Price0.22Apr 01, 2025
Change
0.1438.89%
Bid0.29
Ask0.4
volume97
Intrest829
Strike
43
43
Last Price3.82Apr 01, 2025
Change
0.515.06%
Bid2.81
Ask3.3
volume6
Intrest83
Last Price0.14Apr 01, 2025
Change
0.1957.58%
Bid0.17
Ask0.32
volume50
Intrest95
Strike
43.5
43.5
Last Price3.93Apr 01, 2025
Change
0.246.5%
Bid2.38
Ask3.7
volume43
Intrest116
Last Price0.17Apr 01, 2025
Change
0.0419.05%
Bid0.13
Ask0.2
volume6
Intrest365
Strike
44
44
Last Price2.95Mar 31, 2025
Change
00%
Bid3.9
Ask4.1
volume0
Intrest706
Last Price0.1Apr 01, 2025
Change
0.0533.33%
Bid0.11
Ask0.13
volume23
Intrest167
Strike
44.5
44.5
Last Price4.12Mar 31, 2025
Change
00%
Bid4.3
Ask4.8
volume0
Intrest45
Last Price0.08Apr 01, 2025
Change
0.0538.46%
Bid0.08
Ask0.12
volume103
Intrest238
Strike
45
45
Last Price5.6Apr 01, 2025
Change
0.47.69%
Bid3.9
Ask5.3
volume2
Intrest107
Last Price0.07Apr 01, 2025
Change
0.0222.22%
Bid0.05
Ask0.1
volume4
Intrest44
Strike
45.5
45.5
Last Price2.19Mar 27, 2025
Change
00%
Bid5.15
Ask5.75
volume0
Intrest12
Last Price0.06Apr 01, 2025
Change
0.0114.29%
Bid0.03
Ask0.09
volume1
Intrest159
Strike
46
46
Last Price5.9Apr 01, 2025
Change
0.568.67%
Bid4.75
Ask6.2
volume1
Intrest45
Last Price0.23Mar 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest72
Strike
46.5
46.5
Last Price4.75Mar 28, 2025
Change
00%
Bid6.15
Ask6.85
volume0
Intrest20
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest113
Strike
47
47
Last Price6.55Apr 01, 2025
Change
0.9316.55%
Bid6.7
Ask7.2
volume50
Intrest62
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest103
Strike
47.5
47.5
Last Price3.5Mar 27, 2025
Change
00%
Bid7.15
Ask7.75
volume0
Intrest19
Last Price0.01Apr 01, 2025
Change
0.0266.67%
Bid-
Ask0.08
volume27
Intrest91
Strike
48
48
Last Price7.8Apr 01, 2025
Change
0.435.83%
Bid7.3
Ask8.1
volume4
Intrest72
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest25
Strike
48.5
48.5
Last Price8.5Mar 31, 2025
Change
00%
Bid7.9
Ask9
volume0
Intrest1
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.09
volume1
Intrest41
Strike
49
49
Last Price9.09Apr 01, 2025
Change
0.536.19%
Bid8.6
Ask9.2
volume11
Intrest27
Last Price0.25Mar 25, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid9
Ask9.9
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume17
Intrest110
Strike
50
50
Last Price9.45Mar 31, 2025
Change
00%
Bid9.75
Ask10.1
volume0
Intrest48
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest20
Strike
51
51
Last Price9.7Mar 28, 2025
Change
00%
Bid10.6
Ask11.35
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Strike
52
52
Last Price12.09Apr 01, 2025
Change
3.0433.59%
Bid11.3
Ask12.3
volume3
Intrest2
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest13
Strike
53
53
Last Price9.79Mar 18, 2025
Change
00%
Bid12.5
Ask13.35
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest57
Strike
54
54
Last Price14.39Mar 31, 2025
Change
00%
Bid13.65
Ask14.3
volume0
Intrest12
Last Price0.07Mar 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest131
Strike
55
55
Last Price14.7Apr 01, 2025
Change
4.848.48%
Bid14.55
Ask15.3
volume1
Intrest3
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest63
Strike
56
56
Last Price14.7Mar 28, 2025
Change
00%
Bid15.5
Ask16.3
volume0
Intrest0
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
57
57
Last Price4.85Feb 21, 2025
Change
00%
Bid16.65
Ask17.25
volume0
Intrest0
Last Price0.07Mar 18, 2025
Change
00%
Bid-
Ask1
volume0
Intrest5
Strike
58
58
Last Price18.07Apr 01, 2025
Change
0.563.2%
Bid17.5
Ask18.3
volume1
Intrest0
Last Price0.3Mar 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Strike
59
59
Last Price18.88Apr 01, 2025
Change
-
Bid18.55
Ask19.3
volume1
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
60
60
Last Price14.35Mar 24, 2025
Change
00%
Bid19.45
Ask20.4
volume0
Intrest1
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask1
volume0
Intrest112
Strike
61
61
Last Price-
Change
-
Bid20.55
Ask21.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
62
62
Last Price18.9Mar 14, 2025
Change
00%
Bid21.55
Ask22.4
volume0
Intrest0
Last Price0.11Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
63
63
Last Price18.65Mar 07, 2025
Change
00%
Bid21.8
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid23.55
Ask24.4
volume0
Intrest0
Last Price1.05Feb 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
65
65
Last Price23.1Mar 13, 2025
Change
00%
Bid24.5
Ask25.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid25.4
Ask26.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
67
67
Last Price27.51Apr 01, 2025
Change
-
Bid26.35
Ask27.45
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
68
68
Last Price28.41Apr 01, 2025
Change
-
Bid27.4
Ask28.5
volume2
Intrest0
Last Price0.36Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
70
70
Last Price30.55Apr 01, 2025
Change
-
Bid29.4
Ask30.6
volume1
Intrest0
Last Price0.21Feb 19, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Strike
75
75
Last Price35.45Apr 01, 2025
Change
13.7563.36%
Bid34.5
Ask35.65
volume1
Intrest0