香港股市 將在 2 小時 7 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
62.93-1.54 (-2.39%)
收市:04:00PM EDT
62.90 -0.03 (-0.05%)
收市後: 07:02PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ON240419C000350002024-01-19 11:05AM EDT35.0039.2442.0546.000.00-112,202.73%
ON240419C000400002024-04-03 2:21PM EDT40.0030.8922.7023.200.00-13246.88%
ON240419C000450002023-11-17 4:19PM EDT45.0026.4041.0042.450.00-2352,263.28%
ON240419C000500002024-04-12 2:27PM EDT50.0016.9011.8013.100.00-1013190.23%
ON240419C000550002024-04-12 10:44AM EDT55.0012.947.108.550.00-948178.13%
ON240419C000590002024-04-18 10:23AM EDT59.003.952.884.10-3.88-49.55%16571.09%
ON240419C000600002024-04-18 12:03PM EDT60.003.502.593.10-7.13-67.07%45357.23%
ON240419C000610002024-04-17 10:31AM EDT61.003.901.982.200.00-51151.07%
ON240419C000620002024-04-18 3:25PM EDT62.001.241.161.28-1.30-51.18%65839.06%
ON240419C000630002024-04-18 3:57PM EDT63.000.640.590.62-1.32-67.35%1,1852135.16%
ON240419C000640002024-04-18 3:59PM EDT64.000.250.230.28-0.95-79.17%34317636.62%
ON240419C000650002024-04-18 3:48PM EDT65.000.100.070.10-0.62-86.11%1,7411,89036.72%
ON240419C000660002024-04-18 3:58PM EDT66.000.030.030.04-0.35-92.11%27731839.45%
ON240419C000670002024-04-18 3:47PM EDT67.000.030.010.05-0.23-88.46%5845351.17%
ON240419C000680002024-04-18 12:57PM EDT68.000.020.000.01-0.10-83.33%14433546.88%
ON240419C000690002024-04-18 1:15PM EDT69.000.010.000.01-0.06-85.71%1441250.00%
ON240419C000700002024-04-18 3:23PM EDT70.000.010.000.01-0.03-75.00%453,48056.25%
ON240419C000710002024-04-18 3:25PM EDT71.000.010.010.03-0.02-66.67%6357775.00%
ON240419C000720002024-04-18 10:27AM EDT72.000.020.010.200.00-14600108.59%
ON240419C000730002024-04-18 3:58PM EDT73.000.010.000.01-0.02-66.67%1538575.00%
ON240419C000740002024-04-18 11:02AM EDT74.000.020.001.270.00-94,050194.14%
ON240419C000750002024-04-18 2:07PM EDT75.000.010.000.010.00-131,91887.50%
ON240419C000760002024-04-15 3:46PM EDT76.000.030.000.17+0.01+50.00%1243136.72%
ON240419C000770002024-04-18 11:47AM EDT77.000.010.000.050.00-1153120.31%
ON240419C000780002024-04-17 10:01AM EDT78.000.010.000.100.00-6160139.84%
ON240419C000790002024-04-15 1:31PM EDT79.000.010.000.020.00-1162118.75%
ON240419C000800002024-04-18 9:38AM EDT80.000.010.000.010.00-142,685118.75%
ON240419C000810002024-04-17 3:36PM EDT81.000.010.000.750.00-1242230.86%
ON240419C000820002024-04-17 3:36PM EDT82.000.030.000.210.00-3153186.72%
ON240419C000830002024-04-11 9:40AM EDT83.000.030.000.050.00-1164157.81%
ON240419C000840002024-04-15 10:36AM EDT84.000.020.002.060.00-249330.27%
ON240419C000850002024-04-17 10:48AM EDT85.000.030.000.010.00-51,934143.75%
ON240419C000860002024-04-15 9:47AM EDT86.000.040.002.070.00-1025348.44%
ON240419C000870002024-04-04 2:44PM EDT87.000.050.002.080.00-41,494357.62%
ON240419C000880002024-04-02 9:30AM EDT88.000.180.002.070.00-2453365.43%
ON240419C000900002024-04-18 3:24PM EDT90.000.030.000.030.00-21,591184.38%
ON240419C000950002024-04-16 9:38AM EDT95.000.190.000.010.00-71,691187.50%
ON240419C001000002024-04-17 12:47PM EDT100.000.010.000.010.00-11,133212.50%
ON240419C001050002024-04-04 3:23PM EDT105.000.020.000.050.00-1343268.75%
ON240419C001100002024-04-08 11:34AM EDT110.000.010.000.010.00-10173250.00%
ON240419C001150002024-03-22 1:16PM EDT115.000.020.002.120.00-1265551.95%
ON240419C001200002024-03-08 11:43AM EDT120.000.180.000.030.00-1125312.50%
ON240419C001250002024-04-15 9:30AM EDT125.000.110.001.250.00-166542.19%
ON240419C001300002023-12-21 2:47PM EDT130.000.420.010.260.00-2206441.41%
ON240419C001350002023-10-17 12:04PM EDT135.001.740.020.300.00-55471.09%
ON240419C001400002023-08-29 2:32PM EDT140.002.651.701.790.00--1754.69%
ON240419C001450002023-10-30 2:17PM EDT145.000.090.000.230.00-66485.16%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ON240419P000350002024-04-10 3:44PM EDT35.000.010.002.130.00-2143629.30%
ON240419P000450002024-04-15 9:46AM EDT45.000.010.000.010.00-822162.50%
ON240419P000500002024-04-16 9:31AM EDT50.000.010.000.01-0.02-66.67%1133112.50%
ON240419P000550002024-04-11 2:23PM EDT55.000.020.000.040.00-1530484.38%
ON240419P000600002024-04-18 2:32PM EDT60.000.040.020.07-0.02-33.33%1311,00444.92%
ON240419P000610002024-04-18 3:15PM EDT61.000.100.090.13+0.05+100.00%4012039.26%
ON240419P000620002024-04-18 2:34PM EDT62.000.450.280.32+0.25+125.00%11128837.31%
ON240419P000630002024-04-18 3:33PM EDT63.000.660.670.71+0.26+65.00%15127836.23%
ON240419P000640002024-04-18 3:08PM EDT64.001.191.241.36+0.52+77.61%2,2306,12137.31%
ON240419P000650002024-04-18 3:07PM EDT65.002.002.082.26+0.87+76.99%1425,25145.31%
ON240419P000660002024-04-18 3:07PM EDT66.003.082.913.35+1.15+59.59%7131266.41%
ON240419P000670002024-04-18 3:11PM EDT67.003.853.704.35+1.07+38.49%3431379.49%
ON240419P000680002024-04-18 3:07PM EDT68.005.304.605.60+1.64+44.81%1,8152,65755.47%
ON240419P000690002024-04-18 12:36PM EDT69.005.955.306.70+1.28+27.41%7356134.57%
ON240419P000700002024-04-18 3:24PM EDT70.006.936.907.60+0.98+16.47%1141,975101.95%
ON240419P000710002024-04-18 12:25PM EDT71.007.627.858.80+0.96+14.41%12396122.07%
ON240419P000720002024-04-17 3:30PM EDT72.007.727.459.800.00-3472179.88%
ON240419P000730002024-04-17 3:04PM EDT73.0010.059.1510.25+1.75+21.08%123131.25%
ON240419P000740002024-04-18 10:03AM EDT74.0011.1510.3511.45+1.80+19.25%524167.58%
ON240419P000750002024-04-17 3:11PM EDT75.0010.4511.4512.350.00-750261164.45%
ON240419P000760002024-04-16 2:50PM EDT76.0011.1512.3013.950.00-350127.34%
ON240419P000770002024-04-17 1:58PM EDT77.0012.0513.7515.250.00-1170202.54%
ON240419P000780002024-04-17 3:54PM EDT78.0015.0114.9016.95+1.68+12.60%50256.45%
ON240419P000790002024-04-10 3:41PM EDT79.0010.0214.6017.050.00-30277.73%
ON240419P000800002024-04-15 3:40PM EDT80.0014.7916.4017.650.00-246247.66%
ON240419P000820002024-04-05 2:47PM EDT82.0013.1418.7519.250.00-20205.47%
ON240419P000830002024-04-15 1:18PM EDT83.0017.0518.2521.600.00-10363.87%
ON240419P000840002024-04-17 3:11PM EDT84.0019.4520.5022.850.00-90285.55%
ON240419P000850002024-04-18 10:56AM EDT85.0021.1421.9023.55+1.34+6.77%39300.00%
ON240419P000900002024-04-10 10:34AM EDT90.0020.8025.0028.750.00-60440.63%
ON240419P000950002024-03-05 10:30AM EDT95.0016.6622.6023.950.00-120.00%
ON240419P001000002024-02-13 10:30AM EDT100.0021.9022.2024.050.00-100.00%
ON240419P001050002023-11-29 2:04PM EDT105.0033.3521.4022.300.00--00.00%
ON240419P001100002023-09-22 1:05PM EDT110.0019.8526.7027.150.00--470.00%
ON240419P001150002023-10-25 10:21AM EDT115.0032.800.000.000.00--00.00%
ON240419P001350002023-09-18 12:42PM EDT135.0040.5044.8046.150.00--00.00%