香港股市 已收市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
72.53-2.90 (-3.84%)
收市:04:00PM EDT
72.41 -0.12 (-0.17%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2024年7月26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
ON240726C000500002024-06-18 9:56AM EDT50.0021.4524.7528.200.00--6362.11%
ON240726C000560002024-07-18 1:26PM EDT56.0020.9015.0018.800.00-77128.71%
ON240726C000620002024-06-17 12:20PM EDT62.009.0615.1515.600.00--7248.29%
ON240726C000650002024-07-12 3:26PM EDT65.0012.767.658.350.00-12471.97%
ON240726C000660002024-07-12 3:18PM EDT66.0012.056.807.200.00-1464.84%
ON240726C000670002024-07-02 2:10PM EDT67.006.795.006.900.00-3555.47%
ON240726C000680002024-07-02 10:01AM EDT68.005.104.155.400.00-324764.75%
ON240726C000690002024-07-19 3:55PM EDT69.004.354.304.45-0.80-15.53%122555.47%
ON240726C000700002024-07-19 3:10PM EDT70.003.603.004.15-5.00-58.14%323652.54%
ON240726C000710002024-07-19 3:06PM EDT71.003.202.763.70-3.20-50.00%3860.25%
ON240726C000720002024-07-19 3:50PM EDT72.002.362.382.45-3.14-57.09%389953.61%
ON240726C000730002024-07-19 3:33PM EDT73.002.121.871.95-1.63-43.47%6036753.17%
ON240726C000740002024-07-19 3:51PM EDT74.001.451.421.51-1.75-54.69%601,03152.39%
ON240726C000750002024-07-19 3:34PM EDT75.001.101.071.16-1.92-63.58%28434152.15%
ON240726C000760002024-07-19 3:50PM EDT76.000.810.790.87-1.43-63.84%351,12751.95%
ON240726C000770002024-07-19 3:22PM EDT77.000.700.560.65-1.10-61.11%9614951.76%
ON240726C000780002024-07-19 3:57PM EDT78.000.440.400.49-0.93-67.88%3740352.05%
ON240726C000790002024-07-19 3:06PM EDT79.000.360.280.34-0.89-71.20%98651.76%
ON240726C000800002024-07-19 3:57PM EDT80.000.220.200.23-0.68-75.56%1441,16251.76%
ON240726C000810002024-07-19 3:40PM EDT81.000.190.130.17-0.44-69.84%2,96028851.95%
ON240726C000820002024-07-19 1:55PM EDT82.000.090.090.12-0.46-83.64%517352.54%
ON240726C000830002024-07-19 3:44PM EDT83.000.090.040.09-0.36-80.00%3235851.95%
ON240726C000840002024-07-19 1:12PM EDT84.000.050.040.09-0.39-88.64%710155.47%
ON240726C000850002024-07-19 1:10PM EDT85.000.060.030.09-0.15-71.43%56858.59%
ON240726C000860002024-07-19 10:34AM EDT86.000.050.020.06-0.18-78.26%73658.20%
ON240726C000870002024-07-18 1:21PM EDT87.000.220.010.100.00-1564.45%
ON240726C000880002024-07-15 2:46PM EDT88.000.160.011.000.00-1288105.47%
ON240726C000900002024-07-17 11:00AM EDT90.000.130.000.030.00-82362.50%
ON240726C000910002024-07-17 11:00AM EDT91.000.280.000.750.00--8110.25%
ON240726C000920002024-07-19 2:28PM EDT92.000.010.000.04-0.08-88.89%1370.31%
ON240726C000930002024-07-18 10:15AM EDT93.000.050.000.030.00-30030071.09%
ON240726C000950002024-07-15 11:50AM EDT95.000.040.000.750.00-12125.59%
ON240726C001000002024-07-19 10:05AM EDT100.000.010.000.21-0.01-50.00%213114.06%
認沽盤範圍2024年7月26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
ON240726P000400002024-07-16 1:44PM EDT40.000.020.000.540.00-24241.80%
ON240726P000500002024-07-19 11:44AM EDT50.000.010.000.010.00-29215093.75%
ON240726P000550002024-06-26 1:00PM EDT55.000.150.000.040.00-1783.59%
ON240726P000560002024-07-17 9:43AM EDT56.000.010.010.950.00-255137.11%
ON240726P000570002024-07-01 3:50PM EDT57.000.180.010.750.00--1122.46%
ON240726P000580002024-07-19 1:10PM EDT58.000.030.010.05-0.07-70.00%52572.66%
ON240726P000590002024-07-05 12:03PM EDT59.000.210.010.750.00-483108.40%
ON240726P000600002024-07-19 10:36AM EDT60.000.060.010.08+0.02+50.00%3214966.80%
ON240726P000610002024-07-17 9:42AM EDT61.000.060.020.370.00-257280.76%
ON240726P000620002024-07-18 12:15PM EDT62.000.080.030.10-0.01-11.11%1023160.16%
ON240726P000630002024-07-19 1:12PM EDT63.000.100.060.12-0.02-16.67%1021658.40%
ON240726P000640002024-07-19 3:31PM EDT64.000.110.120.16+0.01+10.00%3625558.01%
ON240726P000650002024-07-19 3:44PM EDT65.000.170.180.20+0.04+30.77%12415356.06%
ON240726P000660002024-07-19 3:56PM EDT66.000.280.270.31+0.11+64.71%1411755.96%
ON240726P000670002024-07-19 3:39PM EDT67.000.330.380.430.00-93154.88%
ON240726P000680002024-07-19 3:55PM EDT68.000.550.520.59+0.20+57.14%306053.61%
ON240726P000690002024-07-19 1:12PM EDT69.000.850.730.80+0.36+73.47%733752.93%
ON240726P000700002024-07-19 12:18PM EDT70.001.091.001.07+0.40+57.97%29557752.25%
ON240726P000710002024-07-19 2:19PM EDT71.001.421.341.42+0.64+82.05%619551.86%
ON240726P000720002024-07-19 3:22PM EDT72.001.631.761.83+0.52+46.85%7720151.32%
ON240726P000730002024-07-19 1:33PM EDT73.002.102.242.33+0.86+69.35%4711650.78%
ON240726P000740002024-07-19 3:08PM EDT74.002.612.812.89+1.00+62.11%9356950.20%
ON240726P000750002024-07-19 3:05PM EDT75.003.342.943.80+1.16+53.21%4323658.01%
ON240726P000760002024-07-19 11:10AM EDT76.004.303.804.30+1.70+65.38%108051.95%
ON240726P000770002024-07-19 12:17PM EDT77.004.854.855.40+2.26+87.26%227153.42%
ON240726P000780002024-07-18 10:38AM EDT78.003.155.657.550.00-514875.44%
ON240726P000790002024-07-19 10:14AM EDT79.006.316.256.85+1.51+31.46%15255.08%
ON240726P000800002024-07-16 3:33PM EDT80.003.156.657.850.00-164260.45%
ON240726P000810002024-07-15 11:30AM EDT81.004.608.158.800.00-2263.18%
ON240726P000850002024-07-16 12:34PM EDT85.007.4510.5514.150.00--1137.21%