$34.64
0.391.14%
가까이에: -
$34.64
0.001100.00%
시간외: Apr 17, 7:42 PM EDT
Comments
Loading...
ON Semiconductor (NASDAQ:ON) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 ON Semiconductor의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 ON Semiconductor에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid12.1
Ask13.15
volume0
Intrest0
Strike
22
22
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume205
Intrest67
Last Price-
Change
-
Bid11.6
Ask12.7
volume0
Intrest0
Strike
22.5
22.5
Last Price0.04Apr 17, 2025
Change
0.2686.67%
Bid-
Ask0.15
volume1
Intrest1
Last Price-
Change
-
Bid11.05
Ask12.35
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask11.65
volume0
Intrest0
Strike
23.5
23.5
Last Price0.03Apr 17, 2025
Change
-
Bid-
Ask0.11
volume15
Intrest0
Last Price-
Change
-
Bid10.1
Ask11.2
volume0
Intrest0
Strike
24
24
Last Price0.05Apr 17, 2025
Change
0.0654.55%
Bid-
Ask0.13
volume1
Intrest3
Last Price-
Change
-
Bid9.55
Ask10.85
volume0
Intrest0
Strike
24.5
24.5
Last Price0.13Apr 15, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Last Price-
Change
-
Bid9.15
Ask10
volume0
Intrest0
Strike
25
25
Last Price0.07Apr 17, 2025
Change
0.0112.5%
Bid-
Ask0.18
volume5
Intrest7
Last Price-
Change
-
Bid8.65
Ask9.8
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask9.25
volume0
Intrest0
Strike
26
26
Last Price0.1Apr 17, 2025
Change
0.150%
Bid0.02
Ask0.19
volume1
Intrest3
Last Price-
Change
-
Bid7.6
Ask8.8
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid7.25
Ask8.1
volume0
Intrest0
Strike
27
27
Last Price0.13Apr 17, 2025
Change
0.0423.53%
Bid0.01
Ask0.22
volume17
Intrest10
Last Price-
Change
-
Bid6.7
Ask7.65
volume0
Intrest0
Strike
27.5
27.5
Last Price0.14Apr 17, 2025
Change
0.2564.1%
Bid0.04
Ask0.17
volume8
Intrest1
Last Price-
Change
-
Bid6.15
Ask7.2
volume0
Intrest0
Strike
28
28
Last Price0.17Apr 17, 2025
Change
0.1952.78%
Bid0.1
Ask0.21
volume100
Intrest68
Last Price-
Change
-
Bid5.85
Ask6.65
volume0
Intrest0
Strike
28.5
28.5
Last Price0.52Apr 16, 2025
Change
00%
Bid0.08
Ask0.21
volume0
Intrest2
Last Price5.55Apr 16, 2025
Change
00%
Bid5.45
Ask6.4
volume0
Intrest4
Strike
29
29
Last Price0.17Apr 17, 2025
Change
1.1687.22%
Bid0.15
Ask0.27
volume9
Intrest3
Last Price-
Change
-
Bid5
Ask5.9
volume0
Intrest0
Strike
29.5
29.5
Last Price0.28Apr 15, 2025
Change
00%
Bid0.09
Ask0.24
volume0
Intrest11
Last Price4.05Apr 16, 2025
Change
00%
Bid4.7
Ask5.05
volume0
Intrest79
Strike
30
30
Last Price0.25Apr 17, 2025
Change
0.2852.83%
Bid0.1
Ask0.28
volume80
Intrest376
Last Price3.64Apr 16, 2025
Change
00%
Bid4.05
Ask4.65
volume0
Intrest6
Strike
30.5
30.5
Last Price0.31Apr 17, 2025
Change
-
Bid0.21
Ask0.33
volume11
Intrest0
Last Price5.21Apr 15, 2025
Change
00%
Bid2.48
Ask4.15
volume0
Intrest116
Strike
31
31
Last Price0.38Apr 17, 2025
Change
0.3547.95%
Bid0.28
Ask0.4
volume14
Intrest278
Last Price-
Change
-
Bid1.66
Ask3.8
volume0
Intrest0
Strike
31.5
31.5
Last Price0.47Apr 17, 2025
Change
0.1118.97%
Bid0.31
Ask0.49
volume35
Intrest2
Last Price2.8Apr 16, 2025
Change
00%
Bid2.67
Ask3.5
volume0
Intrest16
Strike
32
32
Last Price0.55Apr 17, 2025
Change
0.6955.65%
Bid0.46
Ask0.58
volume38
Intrest335
Last Price2.48Apr 17, 2025
Change
-
Bid2.75
Ask2.91
volume1
Intrest0
Strike
32.5
32.5
Last Price0.74Apr 17, 2025
Change
0.0910.84%
Bid0.56
Ask0.69
volume1
Intrest329
Last Price2.4Apr 17, 2025
Change
0.5328.34%
Bid2.25
Ask2.54
volume25
Intrest70
Strike
33
33
Last Price0.81Apr 17, 2025
Change
0.4736.72%
Bid0.75
Ask0.83
volume575
Intrest613
Last Price1.82Apr 17, 2025
Change
0.127.06%
Bid1.84
Ask2.58
volume1
Intrest163
Strike
33.5
33.5
Last Price1.09Apr 17, 2025
Change
0.6236.26%
Bid0.91
Ask1.01
volume43
Intrest1929
Last Price1.78Apr 17, 2025
Change
0.2919.46%
Bid1.53
Ask1.88
volume42
Intrest116
Strike
34
34
Last Price1.14Apr 17, 2025
Change
0.7940.93%
Bid1.09
Ask1.19
volume199
Intrest664
Last Price1.27Apr 17, 2025
Change
0.3119.62%
Bid1.21
Ask1.58
volume27
Intrest666
Strike
34.5
34.5
Last Price1.38Apr 17, 2025
Change
0.2716.36%
Bid1.17
Ask1.4
volume560
Intrest9
Last Price1.2Apr 17, 2025
Change
0.010.83%
Bid1.18
Ask1.32
volume53
Intrest80
Strike
35
35
Last Price1.76Apr 17, 2025
Change
0.9635.29%
Bid1.52
Ask1.64
volume88
Intrest343
Last Price0.85Apr 17, 2025
Change
0.3629.75%
Bid0.92
Ask1.07
volume5
Intrest25
Strike
35.5
35.5
Last Price2.17Apr 16, 2025
Change
00%
Bid1.73
Ask1.94
volume0
Intrest2
Last Price0.71Apr 17, 2025
Change
0.1416.47%
Bid0.71
Ask0.87
volume206
Intrest31
Strike
36
36
Last Price2.53Apr 17, 2025
Change
0.6720.94%
Bid2.02
Ask2.24
volume4
Intrest100
Last Price0.59Apr 17, 2025
Change
0.1924.36%
Bid0.54
Ask0.69
volume22
Intrest46
Strike
36.5
36.5
Last Price2.79Apr 17, 2025
Change
0.416.74%
Bid2.32
Ask2.6
volume3
Intrest0
Last Price0.48Apr 17, 2025
Change
0.059.43%
Bid0.36
Ask0.52
volume59
Intrest86
Strike
37
37
Last Price2.91Apr 17, 2025
Change
0.7320.05%
Bid2.69
Ask2.91
volume17
Intrest123
Last Price0.38Apr 17, 2025
Change
0.049.52%
Bid0.32
Ask0.41
volume101
Intrest84
Strike
37.5
37.5
Last Price3.3Apr 17, 2025
Change
0.175.43%
Bid2.86
Ask3.55
volume4
Intrest99
Last Price0.28Apr 17, 2025
Change
0.1128.21%
Bid0.24
Ask0.31
volume110
Intrest484
Strike
38
38
Last Price4.08Apr 16, 2025
Change
00%
Bid2.38
Ask4.3
volume0
Intrest285
Last Price0.21Apr 17, 2025
Change
0.0519.23%
Bid0.13
Ask0.37
volume36
Intrest60
Strike
38.5
38.5
Last Price4.38Apr 17, 2025
Change
-
Bid2.8
Ask5.05
volume4
Intrest0
Last Price0.16Apr 17, 2025
Change
0.0523.81%
Bid0.12
Ask0.16
volume59
Intrest575
Strike
39
39
Last Price4.6Apr 14, 2025
Change
00%
Bid4.25
Ask4.8
volume0
Intrest59
Last Price0.08Apr 17, 2025
Change
0.0850%
Bid0.08
Ask0.14
volume9
Intrest96
Strike
39.5
39.5
Last Price-
Change
-
Bid4.25
Ask5.65
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid0.06
Ask0.1
volume28
Intrest309
Strike
40
40
Last Price5.78Apr 17, 2025
Change
0.538.4%
Bid5.2
Ask6.4
volume14
Intrest103
Last Price0.38Apr 14, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest5
Strike
40.5
40.5
Last Price5.59Apr 16, 2025
Change
00%
Bid5.5
Ask6.4
volume0
Intrest2
Last Price0.03Apr 17, 2025
Change
0.1381.25%
Bid-
Ask0.18
volume15
Intrest220
Strike
41
41
Last Price6.75Apr 17, 2025
Change
0.46.3%
Bid6.25
Ask6.6
volume1
Intrest101
Last Price0.14Apr 15, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest3
Strike
41.5
41.5
Last Price-
Change
-
Bid6.55
Ask7.5
volume0
Intrest0
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest106
Strike
42
42
Last Price7.8Apr 17, 2025
Change
1.3314.57%
Bid6.95
Ask7.8
volume5
Intrest67
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
42.5
42.5
Last Price8.28Apr 17, 2025
Change
-
Bid7.35
Ask8.4
volume2
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1360
Strike
43
43
Last Price9.45Apr 10, 2025
Change
00%
Bid7.95
Ask8.8
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid8.45
Ask9.45
volume0
Intrest0
Last Price0.14Apr 17, 2025
Change
0.0836.36%
Bid-
Ask0.14
volume2
Intrest61
Strike
44
44
Last Price9.87Apr 17, 2025
Change
1.0712.16%
Bid9.1
Ask9.65
volume28
Intrest72
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid9.25
Ask10.5
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.05100%
Bid-
Ask0.14
volume1
Intrest84
Strike
45
45
Last Price13.93Apr 08, 2025
Change
00%
Bid9.8
Ask10.75
volume0
Intrest8
Last Price0.05Apr 17, 2025
Change
0.0654.55%
Bid0.01
Ask0.12
volume5
Intrest61
Strike
46
46
Last Price10Apr 14, 2025
Change
00%
Bid10.6
Ask12.25
volume0
Intrest0
Last Price0.12Apr 09, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest198
Strike
47
47
Last Price12.23Apr 07, 2025
Change
00%
Bid11.65
Ask13
volume0
Intrest3
Last Price0.06Apr 10, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest19
Strike
48
48
Last Price12.73Apr 14, 2025
Change
00%
Bid12.95
Ask13.95
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest181
Strike
49
49
Last Price5.6Mar 27, 2025
Change
00%
Bid13
Ask14.95
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Strike
50
50
Last Price15.75Apr 04, 2025
Change
00%
Bid15.1
Ask16
volume0
Intrest0
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest11
Strike
51
51
Last Price7.62Mar 20, 2025
Change
00%
Bid16.1
Ask16.95
volume0
Intrest1
Last Price0.04Apr 17, 2025
Change
0.02100%
Bid-
Ask0.11
volume5
Intrest40
Strike
52
52
Last Price19.56Apr 09, 2025
Change
00%
Bid17
Ask17.9
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest26
Strike
53
53
Last Price19.47Apr 11, 2025
Change
00%
Bid17.95
Ask18.85
volume0
Intrest1
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest14
Strike
54
54
Last Price22.95Apr 08, 2025
Change
00%
Bid18.95
Ask19.95
volume0
Intrest2
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest14
Strike
55
55
Last Price21Apr 04, 2025
Change
00%
Bid20.1
Ask20.95
volume0
Intrest2
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest3
Strike
56
56
Last Price-
Change
-
Bid20.8
Ask22
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest4
Strike
60
60
Last Price25.86Apr 04, 2025
Change
00%
Bid23.75
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
65
65
Last Price20.53Mar 27, 2025
Change
00%
Bid28.4
Ask31.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved